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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	27.4	27.58	27.58	28.68	27.03	7.37M
October 17, 2025	28.6	27.48	27.48	28.6	27.3	5.67M
October 16, 2025	28.42	28.57	28.57	29.2	28.1	7.73M
October 15, 2025	27.09	28.45	28.45	28.48	26.63	9.41M
October 14, 2025	27.19	27.09	27.09	27.85	26.71	7.75M
October 13, 2025	25.4	27.24	27.24	27.5	25.4	13.23M
October 10, 2025	28.82	26.5	26.5	28.9	26	18.73M
October 09, 2025	29.94	28.96	28.96	30.3	28.69	12.98M
September 30, 2025	28.99	29.94	29.94	30.28	28.67	9.27M
September 29, 2025	29.13	28.86	28.86	29.42	28.46	4.53M
September 26, 2025	28.8	29.09	29.09	30.09	27.84	10M
September 25, 2025	29	28.91	28.91	29.88	28.63	4.99M
September 24, 2025	27.55	28.93	28.93	28.95	27.4	6.68M
September 23, 2025	28.69	27.73	27.73	28.8	27.1	6.99M
September 22, 2025	28.42	28.57	28.57	28.95	28.1	4.34M
September 19, 2025	28.45	28.5	28.5	29.09	28	5.29M
September 18, 2025	28.25	28.6	28.6	29.5	28.03	9.35M
September 17, 2025	27.12	28.49	28.49	28.79	27.1	8.36M
September 16, 2025	27.24	27.23	27.23	27.4	26.56	3.94M
September 15, 2025	28.02	27.25	27.25	28.08	27.2	3.95M
September 12, 2025	27.7	27.78	27.78	28.36	27.04	6.79M
September 11, 2025	27.53	27.91	27.81	28.12	26.9	6.53M
September 10, 2025	27.64	27.52	27.42	27.81	27.13	5.21M
September 09, 2025	28.89	27.64	27.64	28.9	27.5	7.45M
September 08, 2025	28.59	28.89	28.89	29.1	28.11	5.58M
September 05, 2025	28.03	28.59	28.59	28.77	27.7	5.03M
September 04, 2025	27.92	28	28	29.18	27.36	9.72M
September 03, 2025	28.69	27.78	27.78	28.99	27.58	6.62M
September 02, 2025	29	28.8	28.8	29.17	27.95	8.19M
September 01, 2025	29.8	29.09	29.09	30.19	28.91	6.43M
August 29, 2025	29.7	29.2	29.2	29.95	29	6.47M
August 28, 2025	29.99	29.94	29.94	30.66	28.62	11.08M
August 27, 2025	31.2	29.84	29.84	31.78	29.71	9.19M
August 26, 2025	31	31.39	31.39	32.85	30.71	10.06M
August 25, 2025	31.01	30.89	30.89	31.27	30.53	7.61M
August 22, 2025	30.4	30.73	30.73	30.95	30.18	6.61M
August 21, 2025	30.6	30.63	30.63	31.39	30.24	8.7M
August 20, 2025	30.65	30.51	30.51	30.66	29.96	6.24M
August 19, 2025	31.4	30.66	30.66	31.4	30	10.55M
August 18, 2025	31.43	31.29	31.29	31.7	30.41	19.58M
August 15, 2025	27.03	30.74	30.74	30.81	26.86	18.84M
August 14, 2025	28.29	27.11	27.11	28.3	27.02	9.06M
August 13, 2025	28.23	28.3	28.3	28.58	27.66	8.18M
August 12, 2025	28.53	28.17	28.17	28.7	27.52	7.17M
August 11, 2025	27.95	28.45	28.45	29.09	27.79	11.76M
August 08, 2025	26.98	27.55	27.55	27.78	26.48	9.94M

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