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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.94	14.83	14.83	14.95	14.79	6.47M
December 03, 2025	14.88	14.92	14.92	14.98	14.78	10.66M
December 02, 2025	14.85	14.89	14.89	14.92	14.79	9.82M
December 01, 2025	14.79	14.84	14.84	14.87	14.77	10.15M
November 28, 2025	14.73	14.8	14.8	14.8	14.57	12.58M
November 27, 2025	14.79	14.75	14.75	14.84	14.74	9.26M
November 26, 2025	14.85	14.79	14.79	14.92	14.77	11.89M
November 25, 2025	14.91	14.85	14.85	14.94	14.84	12.42M
November 24, 2025	14.85	14.86	14.86	14.92	14.78	10.88M
November 21, 2025	15.18	14.78	14.78	15.22	14.78	25.34M
November 20, 2025	15.48	15.22	15.22	15.48	15.21	13.13M
November 19, 2025	15.25	15.44	15.44	15.64	15.25	19.44M
November 18, 2025	15.41	15.25	15.25	15.45	15.21	15.1M
November 17, 2025	15.57	15.44	15.44	15.6	15.41	13.92M
November 14, 2025	15.63	15.55	15.55	15.73	15.55	12.92M
November 13, 2025	15.68	15.67	15.67	15.69	15.56	13.3M
November 12, 2025	15.77	15.67	15.67	15.79	15.6	13.06M
November 11, 2025	15.77	15.78	15.78	15.87	15.7	15.56M
November 10, 2025	15.62	15.78	15.78	15.79	15.58	20.04M
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

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