Shandong Linglong Tyre Co.,Ltd. - 601966.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.52	15.62	15.62	15.71	15.48	16.8M
November 06, 2025	15.49	15.56	15.56	15.66	15.47	17.66M
November 05, 2025	15.3	15.49	15.49	15.53	15.27	16.53M
November 04, 2025	15.5	15.36	15.36	15.67	15.29	22.05M
November 03, 2025	15.4	15.47	15.47	15.55	15.32	16.34M
October 31, 2025	15.22	15.38	15.38	15.42	15.22	19.27M
October 30, 2025	15.26	15.18	15.18	15.37	15.18	15.96M
October 29, 2025	15.15	15.27	15.27	15.27	15.07	14.66M
October 28, 2025	15.28	15.15	15.15	15.28	15.15	15.36M
October 27, 2025	15.25	15.33	15.33	15.37	15.24	13.16M
October 24, 2025	15.28	15.23	15.23	15.32	15.21	9.13M
October 23, 2025	15.15	15.26	15.26	15.27	15.09	9.95M
October 22, 2025	15.23	15.26	15.15	15.3	15.18	8.13M
October 21, 2025	15.13	15.25	15.25	15.32	15.13	13.63M
October 20, 2025	15.13	15.12	15.12	15.16	15.05	10.11M
October 17, 2025	15.31	15.02	15.02	15.35	15.01	22.45M
October 16, 2025	15.4	15.35	15.35	15.44	15.32	11.25M
October 15, 2025	15.29	15.42	15.42	15.45	15.25	13.69M
October 14, 2025	15.33	15.29	15.29	15.49	15.23	17.64M
October 13, 2025	15.15	15.28	15.28	15.33	15.1	19.04M
October 10, 2025	15.55	15.55	15.55	15.69	15.53	16.94M
October 09, 2025	15.36	15.65	15.65	15.65	15.26	19.64M
September 30, 2025	15.37	15.34	15.34	15.45	15.32	12.61M
September 29, 2025	15.25	15.36	15.36	15.39	15.1	15.18M
September 26, 2025	15.26	15.27	15.27	15.41	15.21	10.55M
September 25, 2025	15.46	15.31	15.31	15.47	15.23	13.47M
September 24, 2025	15.18	15.49	15.49	15.51	15.16	17.37M
September 23, 2025	15.4	15.24	15.24	15.43	15.12	19.86M
September 22, 2025	15.61	15.43	15.43	15.65	15.35	17.15M
September 19, 2025	15.66	15.66	15.66	15.73	15.51	15.88M
September 18, 2025	15.9	15.66	15.66	16.11	15.57	26.04M
September 17, 2025	15.79	15.99	15.99	16.08	15.69	26.83M
September 16, 2025	15.73	15.78	15.78	15.81	15.56	15.58M
September 15, 2025	15.74	15.72	15.72	15.84	15.67	13.03M
September 12, 2025	15.92	15.74	15.74	15.94	15.73	16.46M
September 11, 2025	15.94	15.92	15.92	15.95	15.72	17.58M
September 10, 2025	16.01	15.92	15.92	16.05	15.85	19.2M
September 09, 2025	15.8	16.01	16.01	16.34	15.73	40.94M
September 08, 2025	15.61	15.85	15.85	15.86	15.51	23.56M
September 05, 2025	15.3	15.61	15.61	15.66	15.25	26.66M
September 04, 2025	15.26	15.27	15.27	15.31	15.12	20.89M
September 03, 2025	15.4	15.24	15.24	15.5	15.22	21.6M
September 02, 2025	15.59	15.38	15.38	15.6	15.25	26.95M
September 01, 2025	15.58	15.58	15.58	15.62	15.45	17.23M
August 29, 2025	15.78	15.62	15.62	15.9	15.59	32.64M
August 28, 2025	15.59	15.55	15.55	15.71	15.2	31.39M
August 27, 2025	16.02	15.57	15.57	16.07	15.55	35.13M
August 26, 2025	15.58	16	16	16.13	15.51	44.11M
August 25, 2025	15.57	15.61	15.61	15.62	15.49	25.13M
August 22, 2025	15.45	15.52	15.52	15.53	15.39	21.14M
August 21, 2025	15.35	15.47	15.47	15.56	15.32	28.88M
August 20, 2025	15.16	15.35	15.35	15.35	15.13	21.5M
August 19, 2025	15.33	15.2	15.2	15.33	15.18	19.64M
August 18, 2025	15.25	15.33	15.33	15.47	15.21	25.59M
August 15, 2025	15.01	15.2	15.2	15.2	15	16.06M
August 14, 2025	15.29	15.04	15.04	15.29	15.01	24.58M
August 13, 2025	15.3	15.27	15.27	15.33	15.2	16.81M
August 12, 2025	15.26	15.29	15.29	15.37	15.22	14.27M
August 11, 2025	15.2	15.27	15.27	15.28	15.19	13.41M
August 08, 2025	15.22	15.23	15.23	15.26	15.19	10.19M

Shandong Linglong Tyre Co.,Ltd. (601966.SS) SHH