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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	46.6	45.83	45.83	47	45.64	1.75M
December 04, 2025	46.05	46.6	46.6	47.79	46.05	1.96M
December 03, 2025	47.95	47.21	47.21	48.15	46.41	2.22M
December 02, 2025	47.78	47.96	47.96	48.17	46.75	2.15M
December 01, 2025	46.48	48.03	48.03	48.3	46.13	3.58M
November 28, 2025	46.05	46.38	46.38	46.84	45.51	2.23M
November 27, 2025	45.3	45.9	45.9	46.4	44.77	2.24M
November 26, 2025	43.48	45	45	45.15	43.2	1.62M
November 25, 2025	42.9	43.48	43.48	44.07	42.9	1.04M
November 24, 2025	42.8	42.55	42.55	43.6	42.2	1.44M
November 21, 2025	44.2	42.4	42.4	44.28	42.01	1.99M
November 20, 2025	45.95	44.73	44.73	46.34	44.39	1.93M
November 19, 2025	46.9	45.8	45.8	47.22	45.13	1.9M
November 18, 2025	47	46.89	46.89	47.19	46.2	1.72M
November 17, 2025	47.5	47.22	47.22	47.78	46.55	2.25M
November 14, 2025	46.28	48.03	48.03	49.46	45.8	4.15M
November 13, 2025	44.32	47.11	47.11	48.36	44	4.8M
November 12, 2025	48.51	44.76	44.76	49.21	44.46	4.82M
November 11, 2025	45.43	46.82	46.82	47.72	45.36	3.6M
November 10, 2025	45.07	45.45	45.45	46.28	44.88	3.08M
November 07, 2025	44.32	45.31	45.31	45.69	44.3	1.79M
November 06, 2025	44.94	44.8	44.8	45.08	44.28	1.4M
November 05, 2025	43.75	44.72	44.72	45.18	43.68	1.67M
November 04, 2025	45.2	44.22	44.22	45.2	43.81	1.52M
November 03, 2025	44	44.69	44.69	44.98	43.2	2.28M
October 31, 2025	44.72	44.33	44.33	45.7	44.2	2.1M
October 30, 2025	44.87	44.72	44.72	45.2	44.4	1.63M
October 29, 2025	44.6	44.87	44.87	44.93	43.48	2.5M
October 28, 2025	44.6	44.56	44.56	44.94	43.96	2.11M
October 27, 2025	43.48	44.88	44.88	45.44	43.38	3.4M
October 24, 2025	42.18	43.48	43.48	43.78	41.2	3.32M
October 23, 2025	39.44	41	41	41.26	38.84	2.48M
October 22, 2025	38.64	39.44	39.44	39.67	38.3	1.35M
October 21, 2025	38.22	38.9	38.9	38.98	37.7	1.41M
October 20, 2025	38.2	38.19	38.19	39.63	37.69	1.12M
October 17, 2025	38.9	38.17	38.17	39.18	38	1.67M
October 16, 2025	40	39.06	39.06	40	38.68	1.13M
October 15, 2025	39.58	39.83	39.83	40.25	38.7	1.42M
October 14, 2025	40.2	39.68	39.68	41.3	39.21	2.06M
October 13, 2025	37.79	39.76	39.76	39.88	37.48	2.68M
October 10, 2025	41.71	40.69	40.69	42.13	40.57	1.69M
October 09, 2025	42.55	41.9	41.9	43.02	41.76	1.73M
September 30, 2025	42.98	42.54	42.54	43.36	42.5	2.15M
September 29, 2025	43.21	43	43	44.55	42.18	3.32M
September 26, 2025	44.6	43.86	43.86	45.2	43.6	2.52M
September 25, 2025	46.3	44.97	44.97	47.47	44.61	4.18M
September 24, 2025	45.12	46.12	46.12	46.75	44.75	3.38M
September 23, 2025	43.53	45.46	45.46	46.49	43.53	5.78M
September 22, 2025	43.49	43.76	43.76	44.36	41.65	5.05M
September 19, 2025	39.34	43.19	43.19	43.49	39.34	3.06M
September 18, 2025	41.01	42.55	42.55	44.48	40.3	6.09M
September 17, 2025	40.45	40.38	40.38	41.61	40.22	2.03M
September 16, 2025	40.9	40.24	40.24	41.3	40.07	1.71M
September 15, 2025	39.58	40.74	40.74	41.9	39.38	3.43M
September 12, 2025	39.34	39.58	39.58	40.25	38.55	2.11M
September 11, 2025	38.52	39.6	39.6	39.99	38.12	1.9M
September 10, 2025	38.84	38.52	38.52	39.11	37.9	2.15M
September 09, 2025	40.33	38.9	38.9	40.9	38.28	3.05M
September 08, 2025	42.12	40.54	40.54	42.19	40.49	2.85M
September 05, 2025	39.38	41.6	41.6	42.88	39.38	4.11M

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