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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	39.5	39.17	39.17	40.5	38.57	2.04M
September 03, 2025	39.83	39.13	39.13	40.99	38.91	2.01M
September 02, 2025	40.39	39.8	39.8	40.65	38.49	2.98M
September 01, 2025	41.05	40.65	40.65	41.6	40.3	2.11M
August 29, 2025	41.57	41.05	41.05	42.09	40.9	1.42M
August 28, 2025	42	41.71	41.71	42.48	40.01	3.21M
August 27, 2025	43.88	42.33	42.33	43.88	42.16	3.31M
August 26, 2025	43.94	43.6	43.6	44.67	43.4	2.31M
August 25, 2025	43.5	43.98	43.98	44.5	42.76	2.82M
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

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