Jiangsu TongLin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.40	41.34	40.09	40.99	40.99	1.46%	1,232,300
Mar 5, 2026	40.57	41.00	40.01	40.40	40.40	0.87%	914,200
Mar 4, 2026	40.00	40.94	39.77	40.05	40.05	-2.65%	2,055,356
Mar 3, 2026	42.88	43.56	40.80	41.14	41.14	-4.06%	2,222,200
Mar 2, 2026	43.07	44.02	42.42	42.88	42.88	-2.83%	1,817,200
Feb 27, 2026	43.88	44.57	43.47	44.13	44.13	-0.54%	1,285,900
Feb 26, 2026	43.85	44.60	43.24	44.37	44.37	1.16%	1,941,500
Feb 25, 2026	42.80	44.50	42.21	43.86	43.86	3.47%	2,277,309
Feb 24, 2026	42.53	42.95	42.20	42.39	42.39	0.33%	885,900
Feb 13, 2026	42.67	43.05	42.24	42.25	42.25	-0.98%	890,400
Feb 12, 2026	43.07	43.37	42.22	42.67	42.67	-1.36%	1,510,400
Feb 11, 2026	43.78	44.28	43.20	43.26	43.26	-0.96%	865,177
Feb 10, 2026	44.17	44.17	43.35	43.68	43.68	-1.47%	1,477,400
Feb 9, 2026	44.56	45.29	43.96	44.33	44.33	0.77%	1,603,109
Feb 6, 2026	43.98	44.55	43.57	43.99	43.99	-0.86%	1,187,359
Feb 5, 2026	45.30	45.53	44.00	44.37	44.37	-4.46%	2,697,500
Feb 4, 2026	45.09	48.44	45.09	46.44	46.44	3.52%	3,714,592
Feb 3, 2026	43.76	45.56	43.33	44.86	44.86	2.89%	1,899,035
Feb 2, 2026	44.06	45.66	43.26	43.60	43.60	-1.31%	1,989,590
Jan 30, 2026	42.50	46.50	41.88	44.18	44.18	3.83%	5,129,448
Jan 29, 2026	43.54	44.07	42.02	42.55	42.55	-3.03%	1,869,542
Jan 28, 2026	44.99	44.99	43.43	43.88	43.88	-2.47%	1,611,388
Jan 27, 2026	43.94	45.24	42.35	44.99	44.99	1.65%	3,221,000
Jan 26, 2026	48.47	48.47	44.10	44.26	44.26	-9.10%	5,992,134
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