Jiangsu TongLin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	45.57	49.00	45.56	48.69	48.69	7.51%	5,950,119
Jan 22, 2026	44.88	46.26	44.73	45.29	45.29	1.25%	1,986,558
Jan 21, 2026	44.97	45.38	44.35	44.73	44.73	-0.67%	1,456,478
Jan 20, 2026	45.80	46.23	44.30	45.03	45.03	-2.02%	1,969,300
Jan 19, 2026	47.49	47.53	45.80	45.96	45.96	-3.22%	2,198,900
Jan 16, 2026	47.50	47.87	46.98	47.49	47.49	-0.02%	1,884,542
Jan 15, 2026	46.77	47.65	46.30	47.50	47.50	1.89%	2,366,282
Jan 14, 2026	47.09	47.96	46.18	46.62	46.62	-1.31%	3,121,722
Jan 13, 2026	45.34	47.55	44.62	47.24	47.24	4.19%	3,735,179
Jan 12, 2026	44.30	45.86	43.30	45.34	45.34	2.35%	2,364,900
Jan 9, 2026	45.28	45.28	44.13	44.30	44.30	-1.47%	2,122,891
Jan 8, 2026	44.57	45.48	44.40	44.96	44.96	1.03%	1,631,779
Jan 7, 2026	46.00	46.24	43.90	44.50	44.50	-3.78%	3,071,079
Jan 6, 2026	45.70	46.88	45.52	46.25	46.25	0.83%	1,585,139
Jan 5, 2026	47.14	48.21	45.79	45.87	45.87	-1.78%	3,326,720
Dec 31, 2025	46.07	46.88	45.30	46.70	46.70	1.30%	1,964,252
Dec 30, 2025	46.29	46.88	45.94	46.10	46.10	-0.90%	1,519,300
Dec 29, 2025	45.60	47.30	45.50	46.52	46.52	1.97%	2,811,970
Dec 26, 2025	46.61	46.99	45.60	45.62	45.62	-1.49%	2,205,755
Dec 25, 2025	45.61	47.23	45.58	46.31	46.31	1.07%	2,625,345
Dec 24, 2025	46.66	46.99	45.00	45.82	45.82	-1.29%	2,797,239
Dec 23, 2025	47.58	48.78	46.23	46.42	46.42	-2.44%	2,590,700
Dec 22, 2025	47.47	48.35	46.11	47.58	47.58	0.19%	2,416,070
Dec 19, 2025	47.07	48.45	46.73	47.49	47.49	0.27%	1,797,021
Dec 18, 2025	46.70	47.66	46.51	47.36	47.36	0.98%	1,351,021
Dec 17, 2025	46.30	47.12	45.88	46.90	46.90	1.30%	1,780,231
Dec 16, 2025	46.99	47.22	45.70	46.30	46.30	-2.32%	2,276,259
Dec 15, 2025	49.23	49.28	47.38	47.40	47.40	-5.01%	2,497,592
Dec 12, 2025	49.24	50.23	48.98	49.90	49.90	0.02%	2,731,358
Dec 11, 2025	49.00	50.79	48.23	49.89	49.89	2.76%	5,586,700
Dec 10, 2025	46.40	49.09	45.79	48.55	48.55	4.59%	3,330,600
Dec 9, 2025	45.95	46.68	45.00	46.42	46.42	1.02%	1,528,318
Dec 8, 2025	45.88	47.20	45.80	45.95	45.95	0.26%	1,954,226
Dec 5, 2025	46.60	47.00	45.64	45.83	45.83	-1.65%	1,738,200
Dec 4, 2025	47.20	47.79	46.30	46.60	46.60	-1.29%	1,957,700
Dec 3, 2025	47.95	48.15	46.41	47.21	47.21	-1.56%	2,176,900
Dec 2, 2025	47.78	48.17	46.75	47.96	47.96	-0.15%	2,152,411
Dec 1, 2025	46.48	48.30	46.13	48.03	48.03	3.56%	3,584,600
Nov 28, 2025	46.05	46.84	45.51	46.38	46.38	1.05%	2,226,948
Nov 27, 2025	45.30	46.40	44.77	45.90	45.90	2.00%	2,199,142
Nov 26, 2025	43.48	45.15	43.20	45.00	45.00	3.50%	1,590,500
Nov 25, 2025	42.90	44.07	42.90	43.48	43.48	2.19%	1,040,586
Nov 24, 2025	42.80	43.60	42.20	42.55	42.55	0.35%	1,440,100
Nov 21, 2025	44.20	44.28	42.01	42.40	42.40	-5.21%	1,992,500
Nov 20, 2025	45.95	46.34	44.39	44.73	44.73	-2.34%	1,931,414
Nov 19, 2025	46.90	47.22	45.13	45.80	45.80	-2.32%	1,899,126
Nov 18, 2025	47.00	47.19	46.20	46.89	46.89	-0.70%	1,718,400
Nov 17, 2025	47.50	47.78	46.55	47.22	47.22	-1.69%	2,253,821
Nov 14, 2025	46.28	49.46	45.80	48.03	48.03	1.95%	4,150,914
Nov 13, 2025	45.04	48.36	44.00	47.11	47.11	5.25%	4,802,900