Jiangsu TongLin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	44.00	44.47	43.00	43.75	43.75	-0.34%	1,703,268
Apr 15, 2026	43.79	45.64	43.45	43.90	43.90	0.34%	1,862,567
Apr 14, 2026	44.44	45.00	43.43	43.75	43.75	-1.60%	1,900,600
Apr 13, 2026	43.20	45.15	42.90	44.46	44.46	2.44%	2,664,985
Apr 10, 2026	43.07	44.22	42.92	43.40	43.40	0.44%	2,190,800
Apr 9, 2026	43.05	43.75	42.53	43.21	43.21	-	2,735,800
Apr 8, 2026	42.60	43.34	42.03	43.21	43.21	2.59%	2,327,160
Apr 7, 2026	40.08	42.20	40.08	42.12	42.12	5.14%	1,924,000
Apr 3, 2026	40.88	41.10	39.71	40.06	40.06	-2.51%	1,741,500
Apr 2, 2026	40.77	41.77	40.51	41.09	41.09	0.56%	1,820,060
Apr 1, 2026	41.20	41.70	40.52	40.86	40.86	0.39%	2,167,100
Mar 31, 2026	41.95	42.52	40.34	40.70	40.70	-2.98%	1,905,140
Mar 30, 2026	42.70	43.67	41.19	41.95	41.95	-3.05%	2,245,300
Mar 27, 2026	44.00	44.22	42.65	43.27	43.27	-2.10%	2,145,991
Mar 26, 2026	44.12	45.15	43.57	44.20	44.20	0.43%	2,516,163
Mar 25, 2026	44.25	45.00	43.57	44.01	44.01	-0.27%	2,652,365
Mar 24, 2026	42.57	44.19	41.56	44.13	44.13	5.35%	4,218,381
Mar 23, 2026	39.53	42.95	39.22	41.89	41.89	4.65%	5,566,382
Mar 20, 2026	40.83	41.88	39.97	40.03	40.03	-1.96%	1,984,200
Mar 19, 2026	41.82	42.41	40.45	40.83	40.83	-3.68%	1,629,203
Mar 18, 2026	40.70	42.55	40.58	42.39	42.39	3.11%	2,812,300
Mar 17, 2026	40.47	41.38	40.47	41.11	41.11	1.61%	1,700,600
Mar 16, 2026	40.06	40.57	39.47	40.46	40.46	0.42%	1,534,000
Mar 13, 2026	40.36	40.78	40.00	40.29	40.29	-0.22%	1,097,400
Mar 12, 2026	40.68	40.70	39.53	40.38	40.38	-0.91%	1,660,342
Mar 11, 2026	40.47	41.18	40.18	40.75	40.75	0.72%	2,106,800
Mar 10, 2026	40.23	40.88	39.83	40.46	40.46	1.18%	2,355,742
Mar 9, 2026	40.40	40.78	38.83	39.99	39.99	-2.44%	1,919,300
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