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

37.21

+0.53(+1.44%)

Updated at April 03 03:04PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	36.68	37.21	37.21	37.45	36.28	3.75M
April 02, 2026	38.01	36.68	36.68	38.94	36.36	5.61M
April 01, 2026	36.68	38	38	38.55	36.66	6.37M
March 31, 2026	36.71	36.19	36.19	37.66	36.14	3.2M
March 30, 2026	37.77	36.78	36.78	37.77	36.59	4.1M
March 27, 2026	35.1	37.83	37.83	38.28	35	7.02M
March 26, 2026	35.47	35.56	35.56	35.98	35.1	3.54M
March 25, 2026	35.5	35.61	35.61	36.34	35.35	4.74M
March 24, 2026	35.3	35.2	35.2	35.38	34	4.39M
March 23, 2026	34.67	34.36	34.36	36.18	34.08	8.18M
March 20, 2026	37.27	35.3	35.3	37.7	34.61	5.84M
March 19, 2026	38.51	36.97	36.97	38.65	36.7	6.47M
March 18, 2026	38.4	39.08	39.08	39.3	38.22	5.56M
March 17, 2026	39.72	38.4	38.4	40.28	38.35	5.29M
March 16, 2026	39.97	39.47	39.47	40.1	38.55	7.67M
March 13, 2026	41.52	40.23	40.23	41.52	39.66	9.04M
March 12, 2026	43.23	41.78	41.78	43.5	40.96	9M
March 11, 2026	46.13	43.18	43.18	46.88	42.75	12.09M
March 10, 2026	43.7	46	46	46.9	43.7	4.33M
March 09, 2026	43.73	45.26	45.26	45.88	41.54	12.04M
March 06, 2026	43.7	44.96	44.96	46.5	43	9.24M
March 05, 2026	44.9	44.14	44.14	46.36	43.69	8.68M
March 04, 2026	45.84	44.5	44.5	45.84	42.85	5.24M
March 03, 2026	45.49	43.61	43.61	45.49	42.6	12.51M
March 02, 2026	45.68	45.45	45.45	47.14	45.38	11.68M
February 27, 2026	45.84	47.42	47.42	49.8	45.28	16.94M
February 26, 2026	42.12	45.88	45.88	48.07	40.88	16.59M
February 25, 2026	40.68	42	42	42.75	40.68	8.48M
February 24, 2026	40.79	40.9	40.9	42.27	39.77	6.81M
February 13, 2026	40.41	39.83	0	41.7	39.8	7.43M
February 12, 2026	39.11	40.94	0	41.13	38.8	7.98M
February 11, 2026	40.25	39.22	0	40.46	39.06	5.03M
February 10, 2026	38.59	39.86	0	41.3	38	9.87M
February 09, 2026	39.29	38.59	0	39.57	38.02	6.05M
February 06, 2026	40.06	39.02	0	40.08	38.18	6.23M
February 05, 2026	39.88	40.02	0	41.07	39	10.44M
February 04, 2026	38.5	40.49	0	40.8	37.51	13.26M
February 03, 2026	35.99	38.52	0	39.28	35.79	11.87M
February 02, 2026	37	35.61	0	37.36	35.53	7.34M
January 30, 2026	37.24	37.34	0	38.23	35.77	8.77M
January 29, 2026	39	38.02	0	40.1	38	8.41M
January 28, 2026	39.3	39.23	0	40.14	38.1	9.48M
January 27, 2026	35.81	39.5	0	39.95	35.48	16.62M
January 26, 2026	37.66	35.71	0	37.77	35.43	9.57M
January 23, 2026	38.81	37.64	0	38.88	37.37	10.76M
January 22, 2026	37.82	39.13	0	39.66	37.6	14M
January 21, 2026	37.95	37.82	0	38.99	37.5	9.86M
January 20, 2026	39.55	38.16	0	39.69	37.55	16.01M
January 19, 2026	33.48	39.2	0	40.18	33.3	27.43M
January 16, 2026	34.15	33.48	0	34.23	33.1	6.3M
January 15, 2026	33.65	33.8	0	34.39	33.36	4.42M
January 14, 2026	34.98	34.25	0	35.5	33.4	12.47M
January 13, 2026	36.67	34.98	0	36.67	34.35	10.15M
January 12, 2026	36.7	36.59	0	37.45	35.9	8.01M
January 09, 2026	36.21	36.34	0	37.17	35.89	10.72M
January 08, 2026	34.5	36.18	0	36.87	34.2	12.83M
January 07, 2026	33.61	34.61	0	34.9	32.8	10.19M
January 06, 2026	32.3	33.9	0	34.51	31.73	12.77M
January 05, 2026	32.35	32.29	0	32.76	31.91	6.33M
December 31, 2025	32.34	32.3	0	32.65	31.74	6.37M