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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.11	38.28	38.28	38.8	37.88	994,500
February 12, 2026	38.32	38.19	38.19	38.62	38.19	618,300
February 11, 2026	38.89	38.3	38.3	39.18	38.19	737,700
February 10, 2026	38.61	38.88	38.88	39.32	38.35	853,300
February 09, 2026	38.11	38.62	38.62	39.16	38.11	1.05M
February 06, 2026	37.25	38.01	38.01	38.32	36.95	1.09M
February 05, 2026	38.03	37.38	37.38	38.06	37.28	737,800
February 04, 2026	38.19	38.03	38.03	38.35	37.81	847,700
February 03, 2026	37.47	38	38	38.2	37.25	996,900
February 02, 2026	38.38	37.47	37.47	38.38	37.38	929,300
January 30, 2026	38.01	38.38	38.38	38.5	37.39	1.1M
January 29, 2026	38.66	38.01	38.01	39.2	37.9	1.51M
January 28, 2026	40	38.48	38.48	40.23	38.47	1.79M
January 27, 2026	40.8	39.77	39.77	41.2	39.08	1.76M
January 26, 2026	41.06	41.2	41.2	41.41	40.45	1.89M
January 23, 2026	41.1	40.75	40.75	41.4	40.5	1.7M
January 22, 2026	41.79	41.1	41.1	41.99	41.04	1.05M
January 21, 2026	41	41.83	41.83	42.56	40.97	1.7M
January 20, 2026	41.43	41	41	41.59	40.33	1.45M
January 19, 2026	41.98	41.41	41.41	42.38	41.13	1.1M
January 16, 2026	41.88	41.99	41.99	42.26	41.26	1.27M
January 15, 2026	41.6	41.6	41.6	41.89	41.17	1.1M
January 14, 2026	42.5	41.44	41.44	42.8	40.78	2.51M
January 13, 2026	43.18	42.28	42.28	44.49	42.09	2.2M
January 12, 2026	42.71	43.11	43.11	43.2	42.08	2.67M
January 09, 2026	39.89	42.71	42.71	43.68	39.88	3.84M
January 08, 2026	39.51	39.82	39.82	40.19	39.43	1.36M
January 07, 2026	40.3	39.6	39.6	40.44	39.5	1.44M
January 06, 2026	40.53	40.24	40.24	40.55	39.8	1.46M
January 05, 2026	40.93	40.3	40.3	40.93	40.11	1.33M
December 31, 2025	41	40.61	40.61	41.32	40.19	1.67M
December 30, 2025	39.98	41.12	41.12	41.31	39.21	3.09M
December 29, 2025	38.23	39.61	39.61	39.89	37.91	3.09M
December 26, 2025	38.26	37.97	37.97	38.26	37.32	1.23M
December 25, 2025	37.73	38.03	38.03	38.16	37.57	872,000
December 24, 2025	37.07	37.77	37.77	38.01	36.92	1.09M
December 23, 2025	37.56	36.97	36.97	37.56	36.7	1.1M
December 22, 2025	36.79	37.19	37.19	38.65	36.57	1.69M
December 19, 2025	36.28	36.58	36.58	36.69	35.91	957,700
December 18, 2025	37.6	36.3	36.3	37.6	35.88	2M
December 17, 2025	36.69	37.68	37.68	37.68	35.76	2.58M
December 16, 2025	38.19	36.85	36.85	38.48	36.67	1.76M
December 15, 2025	39.39	38.5	38.5	39.5	38.25	944,900
December 12, 2025	38.6	39.39	39.39	39.88	38.32	1.46M
December 11, 2025	41.4	38.63	38.63	41.4	38.5	2.44M
December 10, 2025	40.31	41.04	41.04	41.3	39.72	1.6M
December 09, 2025	40.58	40.31	40.31	40.68	40.01	1.33M
December 08, 2025	41.2	40.51	40.51	41.48	40.37	1.36M
December 05, 2025	39.88	40.29	40.29	40.39	39.49	1.1M
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

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