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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.41	39.83	39.83	41.7	39.8	7.43M
February 12, 2026	39.11	40.94	40.94	41.13	38.8	7.98M
February 11, 2026	40.25	39.22	39.22	40.46	39.06	5.03M
February 10, 2026	38.59	39.86	39.86	41.3	38	9.87M
February 09, 2026	39.29	38.59	38.59	39.57	38.02	6.05M
February 06, 2026	40.06	39.02	39.02	40.08	38.18	6.23M
February 05, 2026	39.88	40.02	40.02	41.07	39	10.44M
February 04, 2026	38.5	40.49	40.49	40.8	37.51	13.26M
February 03, 2026	35.99	38.52	38.52	39.28	35.79	11.87M
February 02, 2026	37	35.61	35.61	37.36	35.53	7.34M
January 30, 2026	37.24	37.34	37.34	38.23	35.77	8.77M
January 29, 2026	39	38.02	38.02	40.1	38	8.41M
January 28, 2026	39.3	39.23	39.23	40.14	38.1	9.48M
January 27, 2026	35.81	39.5	39.5	39.95	35.48	16.62M
January 26, 2026	37.66	35.71	35.71	37.77	35.43	9.57M
January 23, 2026	38.81	37.64	37.64	38.88	37.37	10.76M
January 22, 2026	37.82	39.13	39.13	39.66	37.6	14M
January 21, 2026	37.95	37.82	37.82	38.99	37.5	9.86M
January 20, 2026	39.55	38.16	38.16	39.69	37.55	16.01M
January 19, 2026	33.48	39.2	39.2	40.18	33.3	27.43M
January 16, 2026	34.15	33.48	33.48	34.23	33.1	6.3M
January 15, 2026	33.65	33.8	33.8	34.39	33.36	4.42M
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

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