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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.79	39.8	39.8	40.79	39.58	1M
December 03, 2025	40.93	40.51	40.51	40.98	40.06	1.18M
December 02, 2025	42.95	40.88	40.88	42.95	40.28	2.68M
December 01, 2025	43.3	42.57	42.57	43.35	42.17	1.42M
November 28, 2025	42.95	42.8	42.8	43.08	42.01	2M
November 27, 2025	40.55	42.5	42.5	43.6	40.02	3.56M
November 26, 2025	40.2	40.37	40.37	40.7	40	1.18M
November 25, 2025	40.96	40.39	40.39	41.3	40.3	1.49M
November 24, 2025	41.08	41.05	41.05	41.85	40.17	1.56M
November 21, 2025	39.5	40.96	40.96	42.03	39.16	2.93M
November 20, 2025	40.48	39.9	39.9	40.76	39.71	1.37M
November 19, 2025	41.37	40.48	40.48	41.98	40.48	1.66M
November 18, 2025	44.86	41.56	41.56	44.97	41.02	4.19M
November 17, 2025	45.12	44.97	44.97	45.8	43.9	3.06M
November 14, 2025	45.5	45.32	45.32	46.23	44.61	2.39M
November 13, 2025	43.65	45.72	45.72	46.77	42.71	4.7M
November 12, 2025	44.66	43.82	43.82	44.96	43.11	2.61M
November 11, 2025	42.5	44.66	44.66	45.62	42.49	5.39M
November 10, 2025	43	42.36	42.36	44.46	42.18	3.48M
November 07, 2025	43.05	42.15	42.15	43.26	42.02	2.21M
November 06, 2025	43.98	43.31	43.31	44.3	43.18	2.17M
November 05, 2025	41.65	43.97	43.97	44.4	41.42	3.93M
November 04, 2025	43	42.09	42.09	43.51	41.93	2.37M
November 03, 2025	43.2	43.21	43.21	44.61	42.06	4.33M
October 31, 2025	42.84	43.32	43.32	45	42.5	6.9M
October 30, 2025	39.38	42.82	42.82	42.82	38.88	5.54M
October 29, 2025	39.17	38.93	38.93	39.36	38.62	1.3M
October 28, 2025	38.6	39.37	39.37	39.63	38.27	2.53M
October 27, 2025	38.6	38.66	38.66	39.59	38.26	1.08M
October 24, 2025	38.57	38.56	38.56	38.67	38.24	777,800
October 23, 2025	38.2	38.23	38.23	38.45	37.3	1.08M
October 22, 2025	38.94	38.18	38.18	38.97	38	1.34M
October 21, 2025	39.24	39.08	39.08	39.24	38.53	972,359
October 20, 2025	38.63	39.02	39.02	39.45	38.47	1.42M
October 17, 2025	40.29	38.51	38.51	40.29	38.5	2.11M
October 16, 2025	41.51	40.28	40.28	41.76	40.16	1.32M
October 15, 2025	41.25	41.42	41.42	42.29	41.11	1.51M
October 14, 2025	42.15	40.64	40.64	42.96	40.42	2.11M
October 13, 2025	39.6	41.18	41.18	41.44	39.6	2.01M
October 10, 2025	41.86	42.58	42.58	42.85	41.55	1.88M
October 09, 2025	42.21	41.92	41.92	43.61	41.84	2.23M
September 30, 2025	42.6	42.15	42.15	42.65	41.88	1.21M
September 29, 2025	41.77	42.6	42.6	43.52	41.58	2.17M
September 26, 2025	42.31	41.85	41.85	42.77	41.71	1.57M
September 25, 2025	43.31	42.77	42.77	44.49	42.5	2.83M
September 24, 2025	42.55	42.88	42.88	43.88	41.5	3M
September 23, 2025	44.49	42.55	42.55	46.38	41.73	4.41M
September 22, 2025	44.75	44.49	44.49	44.75	43.55	2.43M
September 19, 2025	43.07	44.21	44.21	45.78	43.07	2.53M
September 18, 2025	46.8	45.11	45.11	49.66	44.99	4.66M
September 17, 2025	46.39	46.35	46.35	47.43	45.55	2.51M
September 16, 2025	47.47	46.39	46.39	47.58	45.21	3.31M
September 15, 2025	47.27	46.9	46.9	49.68	46.59	7.43M
September 12, 2025	44.72	46.29	46.29	47.73	43.55	6.3M
September 11, 2025	44.02	44.11	44.11	44.55	43.4	2.36M
September 10, 2025	44.9	44.27	44.27	44.93	43.53	2.92M
September 09, 2025	46	44.95	44.95	46.2	44.54	5.06M
September 08, 2025	43	45.45	45.45	45.88	43	8.02M
September 05, 2025	39.6	42.79	42.79	42.79	38.9	5.48M
September 04, 2025	39.1	38.9	38.9	39.85	38.38	2.01M

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