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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	40.49	38.9	38.9	40.94	38.68	2.62M
September 02, 2025	41.26	40.49	40.49	41.27	38.87	3M
September 01, 2025	42.31	41.19	41.19	42.55	40.44	3.06M
August 29, 2025	41.77	42.32	42.32	43	41.41	3.47M
August 28, 2025	42.85	41.77	41.77	42.85	40.28	4.98M
August 27, 2025	44.79	42.92	42.92	45.36	42.88	3.42M
August 26, 2025	43.55	44.18	44.18	44.91	42.8	3.35M
August 25, 2025	43.68	43.3	43.3	44	42.83	2.88M
August 22, 2025	43.21	43.42	43.42	43.96	42.78	2.27M
August 21, 2025	42.99	43.08	43.08	43.87	42.3	2.63M
August 20, 2025	43.25	42.87	42.87	43.5	42.17	2.35M
August 19, 2025	43.75	43.25	43.25	45.41	42.88	4.86M
August 18, 2025	44.05	43.21	43.21	44.08	42.68	4.3M
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

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