Jiangsu TongLin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	39.85	39.85	34.01	38.47	38.47	-0.57%	2,645,532
Jul 20, 2026	39.40	40.68	38.22	38.69	38.69	-0.90%	2,057,062
Jul 17, 2026	40.68	41.46	38.55	39.04	39.04	-4.03%	1,855,662
Jul 16, 2026	41.00	41.56	40.00	40.68	40.68	-0.44%	1,083,500
Jul 15, 2026	40.99	41.64	40.55	40.86	40.86	-0.63%	1,416,863
Jul 14, 2026	39.55	41.37	37.87	41.12	41.12	4.90%	2,660,098
Jul 13, 2026	40.27	40.27	38.80	39.20	39.20	-2.34%	1,842,527
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