Jiangsu TongLin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	39.81	40.57	39.60	40.14	40.14	0.85%	1,708,074
Jul 9, 2026	39.46	40.09	38.88	39.80	39.80	1.74%	1,556,200
Jul 8, 2026	41.40	41.52	39.07	39.12	39.12	-5.80%	1,842,900
Jul 7, 2026	43.20	43.30	41.21	41.53	41.53	-2.97%	1,536,300
Jul 6, 2026	44.30	44.30	41.88	42.80	42.80	-3.10%	2,170,200
Jul 3, 2026	44.10	44.55	43.73	44.17	44.17	0.16%	1,287,600
Jul 2, 2026	44.99	45.99	43.90	44.10	44.10	-2.46%	2,246,708
Jul 1, 2026	44.95	46.20	44.50	45.21	45.21	0.67%	2,504,055
Jun 30, 2026	43.19	45.37	42.88	44.91	44.91	4.27%	4,328,228
Jun 29, 2026	42.36	43.48	41.30	43.07	43.07	2.18%	3,860,360
Jun 26, 2026	45.45	45.74	41.80	42.15	42.15	-7.44%	3,123,600
Jun 25, 2026	46.90	48.03	45.00	45.54	45.54	-3.82%	3,017,800
Jun 24, 2026	47.10	47.80	46.35	47.35	47.35	-0.65%	2,204,021
Jun 23, 2026	46.01	48.45	45.73	47.66	47.66	3.34%	3,745,247
Jun 22, 2026	44.88	46.49	44.05	46.12	46.12	2.76%	2,934,200
Jun 18, 2026	43.94	46.38	43.62	44.88	44.88	1.93%	2,753,401
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