Jiangsu Tongli Risheng Machinery Co., Ltd. - 605286.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	42.56	44.05	44.05	45.84	42.56	5.9M
August 14, 2025	41.88	42.02	42.02	42.39	41.38	2.94M
August 13, 2025	40.32	41.64	41.64	41.94	39.4	4.37M
August 12, 2025	39.48	40.23	40.23	40.28	39.1	3.06M
August 11, 2025	38.42	39.49	39.49	40.4	38.29	4.33M
August 08, 2025	38.73	38.45	38.45	39	38.29	1.22M
August 07, 2025	39.43	38.58	38.58	39.96	38.43	2.25M
August 06, 2025	38.58	39.48	39.48	40.26	38.58	3.41M
August 05, 2025	38.88	38.53	38.53	38.88	38.1	1.27M
August 04, 2025	38.55	38.7	38.7	39.17	38.03	1.32M
August 01, 2025	38.06	38.65	38.65	38.8	37.8	1.52M
July 31, 2025	37.84	37.98	37.98	38.24	37.58	1.05M
July 30, 2025	38.22	37.66	37.66	38.22	37.4	1.39M
July 29, 2025	38.83	38.2	38.2	38.83	38	1.77M
July 28, 2025	38.91	38.67	38.67	39.21	38.55	1.55M
July 25, 2025	39.08	39.04	39.04	40.88	38.55	2M
July 24, 2025	38.79	38.99	38.99	38.99	38.45	1.71M
July 23, 2025	39.08	38.8	38.8	39.21	38.62	1.22M
July 22, 2025	39.2	39.01	39.01	39.5	38.8	1.41M
July 21, 2025	40.17	39.22	39.22	40.17	38.98	2.3M
July 18, 2025	39.76	39.94	39.94	40.93	39.6	2.43M
July 17, 2025	40.68	39.61	39.61	40.81	39.55	2.67M
July 16, 2025	39.81	40.7	40.7	40.95	38.9	2.51M
July 15, 2025	39.45	39.41	39.41	39.82	39.03	1.2M
July 14, 2025	38.8	39.43	39.43	39.97	38.8	1.76M
July 11, 2025	38.88	38.97	38.97	39.16	38.2	1.24M
July 10, 2025	39.1	38.8	38.8	39.38	38.66	1.4M
July 09, 2025	38.08	39.1	39.1	39.75	37.92	2.47M
July 08, 2025	37.6	37.97	37.97	37.97	37.39	874,400
July 07, 2025	38.2	37.6	37.6	38.2	37.37	1.17M
July 04, 2025	38.09	38.14	38.14	38.68	38.03	900,760
July 03, 2025	38.11	38.5	38.5	38.6	38.11	1.01M
July 02, 2025	39.18	38.32	38.32	39.23	38	1.39M
July 01, 2025	39.74	39.19	39.19	40.15	39	1.69M
June 30, 2025	39.4	39.62	39.62	39.8	39	1.37M
June 27, 2025	38.3	39.25	39.25	39.55	38.1	2.03M
June 26, 2025	37.98	38.08	38.08	38.35	37.63	1.2M
June 25, 2025	38.2	38.21	38.21	38.4	37.72	1.25M
June 24, 2025	37.04	38	38	38.2	37.04	1.12M
June 23, 2025	36.36	37.03	37.03	37.1	36.36	879,553
June 20, 2025	37.65	36.81	36.81	37.65	36.66	1.02M
June 19, 2025	39.05	37.3	37.3	39.4	37.2	2.02M
June 18, 2025	39.55	39.13	39.13	39.71	38.56	1.02M
June 17, 2025	39.45	39.48	39.48	40.09	39.17	1.79M
June 16, 2025	38.43	39.5	39.5	40.15	38.09	2.67M
June 13, 2025	38.39	37.81	37.81	38.53	37.66	1.17M
June 12, 2025	38.75	38.41	38.41	39.12	38.22	1.2M
June 11, 2025	38.32	38.8	38.8	39.06	38.32	945,730
June 10, 2025	39.06	38.27	38.27	39.06	37.78	1.59M
June 09, 2025	39.35	39.1	39.1	39.69	38.98	1.28M
June 06, 2025	39	39.3	39.3	39.48	38.66	1.55M
June 05, 2025	37.86	38.93	38.93	39.16	37.78	2.46M
June 04, 2025	36.5	37.78	37.78	38.5	36.47	2.93M
June 03, 2025	36.39	36.2	36.08	36.8	35.85	1.18M
May 30, 2025	37.01	36.72	36.6	38.11	36.45	1.88M
May 29, 2025	35.86	37	36.88	38.12	35.86	2.61M
May 28, 2025	36.8	36.03	36.03	37.33	35.81	1.52M
May 27, 2025	36.13	35.98	35.98	36.47	35.38	1.05M
May 26, 2025	36.32	36.18	36.18	36.55	35.58	1.21M
May 23, 2025	36.69	36.22	36.22	37.37	35.9	2M

Jiangsu Tongli Risheng Machinery Co., Ltd. (605286.SS) SHH