Jiangsu ToLand Alloy Co.,Ltd - 300855.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.98	34.25	34.25	35.5	33.4	12.47M
January 13, 2026	36.67	34.98	34.98	36.67	34.35	10.15M
January 12, 2026	36.7	36.59	36.59	37.45	35.9	8.01M
January 09, 2026	36.21	36.34	36.34	37.17	35.89	10.72M
January 08, 2026	34.5	36.18	36.18	36.87	34.2	12.83M
January 07, 2026	33.61	34.61	34.61	34.9	32.8	10.19M
January 06, 2026	32.3	33.9	33.9	34.51	31.73	12.77M
January 05, 2026	32.35	32.29	32.29	32.76	31.91	6.33M
December 31, 2025	32.34	32.3	32.3	32.65	31.74	6.37M
December 30, 2025	32.89	32.5	32.5	33.6	32.35	7.42M
December 29, 2025	32.72	33	33	33.74	32.2	9.34M
December 26, 2025	32.71	32.71	32.71	33.5	32.18	8.67M
December 25, 2025	31.17	32.63	32.63	33.96	30.85	15.41M
December 24, 2025	30.27	31.05	31.05	31.3	29.75	9.06M
December 23, 2025	29.62	30.24	30.24	30.9	29.33	9.51M
December 22, 2025	29.61	29.68	29.68	29.89	29.42	4.64M
December 19, 2025	29.98	29.66	29.66	30.6	29.56	6.07M
December 18, 2025	29.66	29.95	29.95	30.46	29.33	6.27M
December 17, 2025	29.96	29.9	29.9	30.28	28.77	8.48M
December 16, 2025	30.9	30	30	30.95	29.4	11.68M
December 15, 2025	29	30.9	30.9	33.33	29	26.36M
December 12, 2025	27.78	28.83	28.83	28.87	27.69	8.97M
December 11, 2025	27.39	27.77	27.77	28.4	27.38	6.75M
December 10, 2025	27.31	27.37	27.37	27.76	27.29	3.19M
December 09, 2025	27.02	27.46	27.46	28.12	26.81	5.42M
December 08, 2025	28.11	27.16	27.16	28.25	27.09	7.61M
December 05, 2025	27.03	27.99	27.99	28.14	26.83	5.84M
December 04, 2025	27.2	26.95	26.95	27.23	26.78	2.38M
December 03, 2025	26.98	27.02	27.02	27.28	26.72	2.65M
December 02, 2025	27.18	26.98	26.98	27.21	26.88	1.99M
December 01, 2025	27.55	27.26	27.26	27.56	27.01	3.1M
November 28, 2025	27.2	27.28	27.28	27.5	26.8	3.78M
November 27, 2025	27.1	27.28	27.28	27.68	26.8	4.82M
November 26, 2025	28.29	27.03	27.03	28.41	26.88	6.99M
November 25, 2025	28.31	28.14	28.14	28.5	27.95	4.56M
November 24, 2025	27.17	28.31	28.31	28.78	27.02	10.81M
November 21, 2025	26.59	27.24	27.24	28.22	26.2	10.33M
November 20, 2025	26.3	27.1	27.1	27.31	25.9	9.54M
November 19, 2025	26.83	26.18	26.18	27.07	26.06	4.28M
November 18, 2025	27.4	26.83	26.83	27.5	26.63	4.3M
November 17, 2025	27.9	27.4	27.4	28.31	27.2	4.25M
November 14, 2025	28.88	27.99	27.99	28.9	27.83	3.59M
November 13, 2025	28.77	29.04	29.04	29.4	28.55	4.16M
November 12, 2025	29.33	28.85	28.85	29.33	28.42	4.43M
November 11, 2025	29.98	29.39	29.39	30.36	29	5.78M
November 10, 2025	28.78	29.88	29.88	30.25	28.7	12.11M
November 07, 2025	28.53	28.86	28.86	29.3	28.35	7.63M
November 06, 2025	27.01	28.83	28.83	29.44	26.99	16.27M
November 05, 2025	27.03	27.04	27.04	27.33	26.41	4.36M
November 04, 2025	27.56	27.36	27.36	28.2	27.05	5.2M
November 03, 2025	27.44	27.7	27.7	27.87	26.65	5.92M
October 31, 2025	27.08	27.4	27.4	27.8	26.92	5.82M
October 30, 2025	27.86	27.08	27.08	27.86	26.9	5.07M
October 29, 2025	27.77	27.86	27.86	28.5	27.6	5.07M
October 28, 2025	27.9	27.69	27.69	28.42	27.41	4.69M
October 27, 2025	28.91	28.04	28.04	28.97	27.9	7.66M
October 24, 2025	28	28.65	28.65	28.83	27.9	5.62M
October 23, 2025	27.9	27.84	27.84	28.42	27.45	4.13M
October 22, 2025	28.52	27.97	27.97	28.68	27.68	4.09M
October 21, 2025	27.84	28.53	28.53	29	27.34	8.14M

Jiangsu ToLand Alloy Co.,Ltd (300855.SZ) SHZ