Jiangsu TongLin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	41.48	41.78	40.11	40.33	40.33	-2.75%	1,355,986
Sep 29, 2026	39.60	41.90	39.60	41.47	41.47	3.73%	1,402,300
Sep 28, 2026	39.84	40.18	39.35	39.98	39.98	0.40%	870,267
Sep 24, 2026	39.65	40.04	39.41	39.82	39.82	0.18%	316,300
Sep 23, 2026	40.00	40.20	39.71	39.75	39.75	-0.55%	374,900
Sep 22, 2026	40.77	40.94	39.71	39.97	39.97	-1.67%	616,900
Sep 21, 2026	40.95	40.95	40.30	40.65	40.65	0.54%	485,600
Sep 18, 2026	40.06	40.74	40.00	40.43	40.43	1.43%	636,600
Sep 17, 2026	39.70	40.49	39.50	39.86	39.86	0.10%	341,400
Sep 16, 2026	39.68	40.20	39.27	39.82	39.82	0.35%	625,595
Sep 15, 2026	39.60	40.03	39.32	39.68	39.68	-0.78%	588,500
Sep 14, 2026	40.30	40.30	39.45	39.99	39.99	0.38%	463,900
Sep 11, 2026	40.08	40.50	39.25	39.84	39.84	-2.02%	806,900
Sep 10, 2026	41.49	41.49	39.98	40.66	40.66	-1.00%	776,200
Sep 9, 2026	41.00	41.40	40.51	41.07	41.07	1.08%	802,921
Sep 8, 2026	40.38	41.09	40.06	40.63	40.63	-0.17%	866,826
Sep 7, 2026	39.10	40.97	39.10	40.70	40.70	3.04%	1,052,600
Sep 4, 2026	40.99	41.30	39.00	39.50	39.50	-3.59%	1,301,395
Sep 3, 2026	41.23	41.62	40.75	40.97	40.97	-0.53%	767,038
Sep 2, 2026	41.49	41.55	40.81	41.19	41.19	-0.27%	1,040,164
Sep 1, 2026	41.78	41.79	40.82	41.30	41.30	-0.41%	1,207,900
Aug 31, 2026	41.44	41.70	40.75	41.47	41.47	0.10%	712,000
Aug 28, 2026	41.35	41.85	41.34	41.43	41.43	-0.50%	503,600
Aug 27, 2026	41.52	42.00	41.33	41.64	41.64	0.34%	719,300
Aug 26, 2026	41.61	42.20	41.35	41.50	41.50	-0.74%	574,300
Aug 25, 2026	41.75	42.05	41.10	41.81	41.81	0.50%	705,500
Aug 24, 2026	42.38	42.73	40.88	41.60	41.60	-2.64%	1,191,100
Aug 21, 2026	41.75	43.20	40.88	42.73	42.73	4.02%	1,434,178
Aug 20, 2026	41.15	41.64	40.83	41.08	41.08	0.46%	710,300
Aug 19, 2026	42.11	42.11	40.75	40.89	40.89	-3.26%	1,308,775
Aug 18, 2026	42.11	42.42	41.61	42.27	42.27	0.07%	910,300
Aug 17, 2026	41.90	42.50	41.60	42.24	42.24	-0.05%	1,171,500
Aug 14, 2026	41.22	42.54	41.22	42.26	42.26	1.49%	1,183,089
Aug 13, 2026	43.00	43.44	41.60	41.64	41.64	-2.94%	1,469,900
Aug 12, 2026	44.00	44.49	42.60	42.90	42.90	-3.16%	2,054,000
Aug 11, 2026	45.39	45.39	44.10	44.30	44.30	-1.42%	1,971,736
Aug 10, 2026	43.50	45.00	43.50	44.94	44.94	2.42%	1,798,867
Aug 7, 2026	42.83	43.90	42.40	43.88	43.88	2.64%	2,193,209
Aug 6, 2026	42.09	43.00	41.90	42.75	42.75	-0.14%	1,449,291
Aug 5, 2026	41.84	43.24	40.68	42.81	42.81	5.44%	2,339,412
Aug 4, 2026	40.14	40.98	39.61	40.60	40.60	2.63%	2,086,289
Aug 3, 2026	38.88	39.73	38.50	39.56	39.56	2.09%	1,101,800
Jul 31, 2026	39.67	40.08	38.52	38.75	38.75	0.73%	1,017,800
Jul 30, 2026	39.60	39.60	38.01	38.47	38.47	-3.34%	1,316,900
Jul 29, 2026	40.00	41.10	39.30	39.80	39.80	-0.75%	1,041,300
Jul 28, 2026	40.35	41.38	39.20	40.10	40.10	-1.86%	1,698,500
Jul 27, 2026	39.60	40.88	39.60	40.86	40.86	3.39%	1,878,100
Jul 24, 2026	38.66	40.19	38.17	39.52	39.52	-0.15%	1,148,100
Jul 23, 2026	38.18	40.08	37.90	39.58	39.58	4.16%	1,850,106
Jul 22, 2026	38.00	39.65	37.61	38.00	38.00	-1.22%	1,469,560