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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.67	42.25	42.25	43.05	42.24	890,400
February 12, 2026	43.07	42.67	42.67	43.37	42.22	1.51M
February 11, 2026	43.78	43.26	43.26	44.28	43.2	865,177
February 10, 2026	44.17	43.68	43.68	44.17	43.35	1.49M
February 09, 2026	44.56	44.33	44.33	45.29	43.96	1.6M
February 06, 2026	43.98	43.99	43.99	44.55	43.57	1.19M
February 05, 2026	45.3	44.37	44.37	45.53	44	2.7M
February 04, 2026	45.09	46.44	46.44	48.44	45.09	3.71M
February 03, 2026	43.76	44.86	44.86	45.56	43.33	1.92M
February 02, 2026	44.06	43.6	43.6	45.66	43.26	1.99M
January 30, 2026	42.5	44.18	44.18	46.5	41.88	5.15M
January 29, 2026	43.54	42.55	42.55	44.07	42.02	1.89M
January 28, 2026	44.99	43.88	43.88	44.99	43.43	1.61M
January 27, 2026	43.94	44.99	44.99	45.24	42.35	3.24M
January 26, 2026	48.47	44.26	44.26	48.47	44.1	5.99M
January 23, 2026	45.57	48.69	48.69	49	45.56	5.95M
January 22, 2026	44.88	45.29	45.29	46.26	44.73	1.99M
January 21, 2026	44.97	44.73	44.73	45.38	44.35	1.46M
January 20, 2026	45.8	45.03	45.03	46.23	44.3	1.97M
January 19, 2026	47.49	45.96	45.96	47.53	45.8	2.2M
January 16, 2026	47.5	47.49	47.49	47.87	46.98	1.91M
January 15, 2026	46.77	47.5	47.5	47.65	46.3	2.37M
January 14, 2026	47.09	46.62	46.62	47.96	46.18	3.12M
January 13, 2026	45.34	47.24	47.24	47.55	44.62	3.74M
January 12, 2026	44.3	45.34	45.34	45.86	43.3	2.36M
January 09, 2026	45.28	44.3	44.3	45.28	44.13	2.12M
January 08, 2026	44.57	44.96	44.96	45.48	44.4	1.63M
January 07, 2026	46	44.5	44.5	46.24	43.9	3.07M
January 06, 2026	45.7	46.25	46.25	46.88	45.52	1.61M
January 05, 2026	47.14	45.87	45.87	48.21	45.79	3.33M
December 31, 2025	46.07	46.7	46.7	46.88	45.3	1.98M
December 30, 2025	46.29	46.1	46.1	46.88	45.94	1.52M
December 29, 2025	45.6	46.52	46.52	47.3	45.5	2.81M
December 26, 2025	46.61	45.62	45.62	46.99	45.6	2.21M
December 25, 2025	45.61	46.31	46.31	47.23	45.58	2.63M
December 24, 2025	46.66	45.82	45.82	46.99	45	2.8M
December 23, 2025	47.58	46.42	46.42	48.78	46.23	2.59M
December 22, 2025	47.47	47.58	47.58	48.35	46.11	2.42M
December 19, 2025	47.07	47.49	47.49	48.45	46.73	1.8M
December 18, 2025	46.7	47.36	47.36	47.66	46.51	1.38M
December 17, 2025	46.3	46.9	46.9	47.12	45.88	1.78M
December 16, 2025	46.99	46.3	46.3	47.22	45.7	2.28M
December 15, 2025	49.23	47.4	47.4	49.28	47.38	2.5M
December 12, 2025	49.24	49.9	49.9	50.23	48.98	2.73M
December 11, 2025	49	49.89	49.89	50.79	48.23	5.59M
December 10, 2025	46.4	48.55	48.55	49.09	45.79	3.33M
December 09, 2025	45.95	46.42	46.42	46.68	45	1.58M
December 08, 2025	45.88	45.95	45.95	47.2	45.8	1.95M
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

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