Jiangsu TongLin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	44.01	44.32	43.31	44.03	44.03	0.92%	1,406,741
Jun 16, 2026	44.24	44.84	43.30	43.63	43.63	-0.84%	2,059,033
Jun 15, 2026	43.28	44.14	42.62	44.00	44.00	1.15%	2,557,556
Jun 12, 2026	42.70	43.79	42.35	43.50	43.50	2.35%	2,534,800
Jun 11, 2026	42.47	42.89	42.09	42.50	42.50	0.05%	1,388,737
Jun 10, 2026	42.95	43.00	41.80	42.48	42.48	-1.16%	1,791,171
Jun 9, 2026	42.77	43.37	42.01	42.98	42.98	1.61%	1,876,404
Jun 8, 2026	41.67	42.85	40.85	42.30	42.30	-0.42%	2,662,274
Jun 5, 2026	42.26	42.76	41.70	42.48	42.48	0.43%	2,112,600
Jun 4, 2026	42.15	42.87	41.70	42.30	42.30	0.05%	2,066,436
Jun 3, 2026	42.02	42.57	41.70	42.30	42.28	1.03%	2,704,000
Jun 2, 2026	41.21	42.00	40.67	41.87	41.85	1.60%	2,075,765
Jun 1, 2026	40.56	41.67	40.10	41.21	41.19	2.39%	1,973,070
May 29, 2026	40.57	41.18	39.23	40.25	40.23	-	2,126,000
May 28, 2026	39.95	40.55	39.80	40.25	40.23	0.17%	1,624,990
May 27, 2026	42.63	43.10	39.97	40.18	40.16	-4.81%	3,049,500
May 26, 2026	41.88	43.67	41.52	42.21	42.19	0.12%	4,627,986
May 25, 2026	47.85	47.88	38.69	42.16	42.14	-12.82%	10,483,720
May 22, 2026	45.50	48.80	45.46	48.36	48.33	6.38%	5,730,332
May 21, 2026	47.99	48.80	45.17	45.46	45.44	-5.27%	4,769,389
May 20, 2026	45.46	48.29	45.07	47.99	47.97	5.59%	6,049,408
May 19, 2026	44.68	45.66	44.44	45.45	45.43	1.61%	3,010,400
May 18, 2026	44.07	45.99	43.50	44.73	44.71	2.40%	2,383,603
May 15, 2026	43.72	44.57	42.94	43.68	43.66	-0.05%	2,206,584
May 14, 2026	44.51	44.70	43.53	43.70	43.68	-1.20%	1,844,000
May 13, 2026	43.65	45.68	43.11	44.23	44.21	1.65%	2,151,660
May 12, 2026	45.56	45.56	42.72	43.51	43.49	-4.10%	3,262,888
May 11, 2026	45.00	47.74	44.65	45.37	45.35	1.75%	3,853,896
May 8, 2026	44.08	45.39	43.23	44.59	44.57	-	2,754,836
May 7, 2026	44.02	45.49	43.91	44.59	44.57	1.92%	2,637,546
May 6, 2026	43.07	44.46	41.57	43.75	43.73	2.92%	3,342,588
Apr 30, 2026	42.01	43.10	41.67	42.51	42.49	1.17%	1,293,500
Apr 29, 2026	41.18	42.68	41.17	42.02	42.00	1.30%	1,311,900
Apr 28, 2026	41.80	41.98	41.20	41.48	41.46	-0.65%	1,046,031
Apr 27, 2026	41.63	42.60	41.24	41.75	41.73	0.24%	1,805,042
Apr 24, 2026	42.37	42.69	41.32	41.65	41.63	-2.50%	1,640,017
Apr 23, 2026	43.57	43.80	42.63	42.72	42.70	-2.20%	1,788,200
Apr 22, 2026	43.80	44.32	43.59	43.68	43.66	-0.95%	1,359,000
Apr 21, 2026	45.00	45.00	43.84	44.10	44.08	-1.52%	1,253,800
Apr 20, 2026	44.92	45.91	44.20	44.78	44.76	-0.71%	1,933,276
Apr 17, 2026	44.18	45.20	43.46	45.10	45.08	3.09%	2,369,573
Apr 16, 2026	44.00	44.47	43.00	43.75	43.73	-0.34%	1,703,268
Apr 15, 2026	43.79	45.64	43.45	43.90	43.88	0.34%	1,862,567
Apr 14, 2026	44.44	45.00	43.43	43.75	43.73	-1.60%	1,900,600
Apr 13, 2026	43.20	45.15	42.90	44.46	44.44	2.44%	2,664,985
Apr 10, 2026	43.07	44.22	42.92	43.40	43.38	0.44%	2,190,800
Apr 9, 2026	43.05	43.75	42.53	43.21	43.19	-	2,735,800
Apr 8, 2026	42.60	43.34	42.03	43.21	43.19	2.59%	2,327,160
Apr 7, 2026	40.08	42.20	40.08	42.12	42.10	5.14%	1,924,000
Apr 3, 2026	40.88	41.10	39.71	40.06	40.04	-2.51%	1,741,500