Jiangsu TongLin Electric Co.,Ltd. - 301168.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	42.76	43.14	43.14	43.8	42.76	2.01M
August 21, 2025	42.63	43.05	43.05	43.83	42.12	2.83M
August 20, 2025	42.9	42.59	42.59	43.07	41.3	2.58M
August 19, 2025	42.23	42.57	42.57	42.84	41.52	3.59M
August 18, 2025	39.42	42.42	42.42	43.1	39.42	5.72M
August 15, 2025	38.66	39.42	39.42	39.55	38.58	1.62M
August 14, 2025	39.61	38.72	38.72	39.78	38.51	1.82M
August 13, 2025	39.92	39.61	39.61	40.1	39.32	1.77M
August 12, 2025	39.99	39.92	39.92	40.14	38.89	2.09M
August 11, 2025	39.19	39.99	39.99	40.22	39	2.45M
August 08, 2025	38.8	39.36	39.36	40.3	38.5	2.89M
August 07, 2025	39.63	38.65	38.65	39.67	38.36	2.51M
August 06, 2025	37.8	39.46	39.46	39.59	37.03	3.76M
August 05, 2025	37.6	37.4	37.4	38.15	37.2	3.42M
August 04, 2025	37.25	37.26	37.26	37.61	36.65	1.61M
August 01, 2025	36.38	37.05	37.05	37.37	36	2.28M
July 31, 2025	36.53	36.15	36.15	37.03	36	2.88M
July 30, 2025	37.3	36.72	36.72	37.75	36.47	4.14M
July 29, 2025	41	37.79	37.79	42.68	36.76	8.24M
July 28, 2025	40.2	40	40	40.2	39.31	2.25M
July 25, 2025	38.96	40.29	40.29	40.37	38.76	2.98M
July 24, 2025	38.93	39.01	39.01	39.26	38.68	1.24M
July 23, 2025	40	38.93	38.93	40	38.82	2.4M
July 22, 2025	38.9	40	40	40.5	38.55	3.52M
July 21, 2025	38.3	38.93	38.93	39.23	38.3	2.08M
July 18, 2025	38.33	38.73	38.73	39.44	38.33	2.45M
July 17, 2025	40.09	38.71	38.71	40.15	38.45	4.29M
July 16, 2025	38.92	40.01	40.01	40.62	38.15	6.52M
July 15, 2025	38.42	38.64	38.64	39.05	37.91	2.95M
July 14, 2025	38.41	38.98	38.98	39.08	37.58	4.11M
July 11, 2025	36.23	38.69	38.69	39.35	36.23	6.33M
July 10, 2025	35.74	36.23	36.23	36.98	35.74	3.27M
July 09, 2025	36.41	36.11	36.11	36.7	35.87	3M
July 08, 2025	34.82	36.4	36.4	36.42	34.5	4.8M
July 07, 2025	35.1	34.56	34.56	35.18	34.14	1.35M
July 04, 2025	35.1	34.87	34.87	35.19	34.06	2.33M
July 03, 2025	35.22	34.82	34.82	35.47	34.55	1.7M
July 02, 2025	34.55	35.2	35.2	35.8	34.08	2.66M
July 01, 2025	35.06	34.88	34.88	35.75	34.5	2.42M
June 30, 2025	35.38	34.91	34.91	35.62	34.5	2.43M
June 27, 2025	36.82	35.29	35.29	37.2	35.22	3.58M
June 26, 2025	34.49	36.4	36.4	37.3	34.1	5.45M
June 25, 2025	34.76	34.34	34.34	35.15	33.4	3.31M
June 24, 2025	33	34.42	34.42	34.55	32.67	2.59M
June 23, 2025	33.47	32.64	32.64	33.88	32.52	2.67M
June 20, 2025	34.24	33.49	33.49	34.74	33.32	1.72M
June 19, 2025	34.28	34.04	34.04	35.07	33.87	2.1M
June 18, 2025	35.28	34.5	34.5	35.7	33.75	3.58M
June 17, 2025	36.08	35.53	35.53	36.18	35.06	2.48M
June 16, 2025	33.36	35.52	35.52	36.05	33.36	4.03M
June 13, 2025	34.18	33.65	33.65	35.15	33.51	2.33M
June 12, 2025	34.37	34.48	34.48	34.97	34.15	2.46M
June 11, 2025	35.4	34.56	34.56	36.27	34.21	4.58M
June 10, 2025	36.55	35.81	35.81	38	35.7	5.8M
June 09, 2025	36.72	36.58	36.52	36.89	35.5	3.61M
June 06, 2025	37.41	36.59	36.59	38.66	36.48	6.05M
June 05, 2025	35.54	37.41	37.41	38.53	35.45	7.25M
June 04, 2025	33.83	36.22	36.22	36.52	33.49	6.52M
June 03, 2025	35.8	33.78	33.78	36	33.47	6.07M
May 30, 2025	33.5	35.8	35.8	37.9	33.02	8.58M

Jiangsu TongLin Electric Co.,Ltd. (301168.SZ) SHZ