Jiangsu TongLin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	42.63	43.10	39.97	40.18	40.18	-4.81%	3,049,500
May 26, 2026	41.88	43.67	41.52	42.21	42.21	0.12%	4,627,986
May 25, 2026	47.85	47.88	38.69	42.16	42.16	-12.82%	10,483,726
May 22, 2026	45.50	48.80	45.46	48.36	48.36	6.38%	5,730,332
May 21, 2026	47.99	48.80	45.17	45.46	45.46	-5.27%	4,769,389
May 20, 2026	45.46	48.29	45.07	47.99	47.99	5.59%	6,049,408
May 19, 2026	44.68	45.66	44.44	45.45	45.45	1.61%	3,010,400
May 18, 2026	44.07	45.99	43.50	44.73	44.73	2.40%	2,383,603
May 15, 2026	43.72	44.57	42.94	43.68	43.68	-0.05%	2,206,584
May 14, 2026	44.51	44.70	43.53	43.70	43.70	-1.20%	1,844,000
May 13, 2026	43.65	45.68	43.11	44.23	44.23	1.65%	2,151,660
May 12, 2026	45.56	45.56	42.72	43.51	43.51	-4.10%	3,262,888
May 11, 2026	45.00	47.74	44.65	45.37	45.37	1.75%	3,853,896
May 8, 2026	44.08	45.39	43.23	44.59	44.59	-	2,754,836
May 7, 2026	44.02	45.49	43.91	44.59	44.59	1.92%	2,637,546
May 6, 2026	43.07	44.46	41.57	43.75	43.75	2.92%	3,342,588
Apr 30, 2026	42.01	43.10	41.67	42.51	42.51	1.17%	1,293,500
Apr 29, 2026	41.18	42.68	41.17	42.02	42.02	1.30%	1,311,900
Apr 28, 2026	41.80	41.98	41.20	41.48	41.48	-0.65%	1,046,031
Apr 27, 2026	41.63	42.60	41.24	41.75	41.75	0.24%	1,805,042
Apr 24, 2026	42.37	42.69	41.32	41.65	41.65	-2.50%	1,640,017
Apr 23, 2026	43.57	43.80	42.63	42.72	42.72	-2.20%	1,788,200
Apr 22, 2026	43.80	44.32	43.59	43.68	43.68	-0.95%	1,359,000
Apr 21, 2026	45.00	45.00	43.84	44.10	44.10	-1.52%	1,253,800
Apr 20, 2026	44.92	45.91	44.20	44.78	44.78	-0.71%	1,933,276
Apr 17, 2026	44.18	45.20	43.46	45.10	45.10	3.09%	2,369,573
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