Jiangsu Tongli Tianqi Technology Co., Ltd. (SHA:605286)
China
· Delayed Price · Currency is CNY 45.74
+3.25 (7.65%)
Mar 9, 2026, 3:00 PM CST
SHA:605286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.12 | 46.74 | 44.12 | 46.48 | - | 9.39% | 11,338,982 |
| Mar 6, 2026 | 40.69 | 42.49 | 40.12 | 42.49 | 42.49 | 9.99% | 4,895,100 |
| Mar 5, 2026 | 38.88 | 39.50 | 38.35 | 38.63 | 38.63 | -0.03% | 948,000 |
| Mar 4, 2026 | 38.41 | 39.20 | 38.24 | 38.64 | 38.64 | -1.20% | 1,226,150 |
| Mar 3, 2026 | 39.65 | 40.44 | 39.10 | 39.11 | 39.11 | -1.36% | 1,715,900 |
| Mar 2, 2026 | 39.55 | 40.58 | 39.21 | 39.65 | 39.65 | -1.83% | 2,024,700 |
| Feb 27, 2026 | 38.92 | 41.42 | 38.92 | 40.39 | 40.39 | 3.09% | 2,638,224 |
| Feb 26, 2026 | 38.80 | 39.55 | 38.54 | 39.18 | 39.18 | 0.72% | 1,044,300 |
| Feb 25, 2026 | 38.52 | 39.58 | 38.52 | 38.90 | 38.90 | 1.17% | 930,300 |
| Feb 24, 2026 | 38.71 | 38.77 | 38.02 | 38.45 | 38.45 | 0.44% | 739,700 |
| Feb 13, 2026 | 38.11 | 38.80 | 37.88 | 38.28 | 38.28 | 0.24% | 994,500 |
| Feb 12, 2026 | 38.32 | 38.62 | 38.19 | 38.19 | 38.19 | -0.29% | 618,300 |
| Feb 11, 2026 | 38.89 | 39.18 | 38.19 | 38.30 | 38.30 | -1.49% | 737,700 |
| Feb 10, 2026 | 38.61 | 39.32 | 38.35 | 38.88 | 38.88 | 0.73% | 853,300 |
| Feb 9, 2026 | 38.11 | 39.16 | 38.11 | 38.60 | 38.60 | 1.55% | 1,068,200 |
| Feb 6, 2026 | 37.25 | 38.32 | 36.95 | 38.01 | 38.01 | 1.69% | 1,090,500 |
| Feb 5, 2026 | 38.03 | 38.06 | 37.28 | 37.38 | 37.38 | -1.71% | 737,800 |
| Feb 4, 2026 | 38.19 | 38.35 | 37.81 | 38.03 | 38.03 | 0.08% | 847,700 |
| Feb 3, 2026 | 37.47 | 38.20 | 37.25 | 38.00 | 38.00 | 1.41% | 996,900 |
| Feb 2, 2026 | 38.38 | 38.38 | 37.38 | 37.47 | 37.47 | -2.37% | 929,300 |
| Jan 30, 2026 | 38.01 | 38.50 | 37.39 | 38.38 | 38.38 | 0.97% | 1,099,540 |
| Jan 29, 2026 | 38.66 | 39.20 | 37.90 | 38.01 | 38.01 | -1.22% | 1,505,300 |
| Jan 28, 2026 | 40.00 | 40.23 | 38.47 | 38.48 | 38.48 | -3.24% | 1,787,300 |
| Jan 27, 2026 | 40.80 | 41.20 | 39.08 | 39.77 | 39.77 | -3.47% | 1,764,800 |
| Jan 26, 2026 | 41.06 | 41.41 | 40.45 | 41.20 | 41.20 | 1.10% | 1,889,050 |
| Jan 23, 2026 | 41.10 | 41.40 | 40.50 | 40.75 | 40.75 | -0.85% | 1,696,400 |
| Jan 22, 2026 | 41.79 | 41.99 | 41.04 | 41.10 | 41.10 | -1.75% | 1,052,400 |
| Jan 21, 2026 | 41.00 | 42.56 | 40.97 | 41.83 | 41.83 | 2.02% | 1,695,000 |
| Jan 20, 2026 | 41.43 | 41.59 | 40.33 | 41.00 | 41.00 | -0.99% | 1,449,500 |
| Jan 19, 2026 | 41.98 | 42.38 | 41.13 | 41.41 | 41.41 | -1.38% | 1,102,700 |
| Jan 16, 2026 | 41.88 | 42.26 | 41.26 | 41.99 | 41.99 | 0.94% | 1,266,300 |
| Jan 15, 2026 | 41.60 | 41.89 | 41.17 | 41.60 | 41.60 | 0.39% | 1,098,000 |
| Jan 14, 2026 | 42.50 | 42.80 | 40.78 | 41.44 | 41.44 | -1.99% | 2,514,100 |
| Jan 13, 2026 | 43.18 | 44.49 | 42.09 | 42.28 | 42.28 | -1.93% | 2,201,955 |
| Jan 12, 2026 | 42.71 | 43.20 | 42.08 | 43.11 | 43.11 | 0.94% | 2,671,935 |
| Jan 9, 2026 | 39.89 | 43.68 | 39.88 | 42.71 | 42.71 | 7.26% | 3,841,348 |
| Jan 8, 2026 | 39.51 | 40.19 | 39.43 | 39.82 | 39.82 | 0.56% | 1,357,100 |
| Jan 7, 2026 | 40.30 | 40.44 | 39.50 | 39.60 | 39.60 | -1.59% | 1,440,041 |
| Jan 6, 2026 | 40.53 | 40.55 | 39.80 | 40.24 | 40.24 | -0.15% | 1,457,954 |
| Jan 5, 2026 | 40.93 | 40.93 | 40.11 | 40.30 | 40.30 | -0.76% | 1,329,550 |
| Dec 31, 2025 | 41.00 | 41.32 | 40.19 | 40.61 | 40.61 | -1.24% | 1,666,200 |
| Dec 30, 2025 | 39.98 | 41.31 | 39.21 | 41.12 | 41.12 | 3.81% | 3,089,086 |
| Dec 29, 2025 | 38.23 | 39.89 | 37.91 | 39.61 | 39.61 | 4.32% | 3,085,259 |
| Dec 26, 2025 | 38.26 | 38.26 | 37.32 | 37.97 | 37.97 | -0.16% | 1,229,000 |
| Dec 25, 2025 | 37.73 | 38.16 | 37.57 | 38.03 | 38.03 | 0.69% | 872,000 |
| Dec 24, 2025 | 37.07 | 38.01 | 36.92 | 37.77 | 37.77 | 2.16% | 1,092,600 |
| Dec 23, 2025 | 37.56 | 37.56 | 36.70 | 36.97 | 36.97 | -0.59% | 1,104,800 |
| Dec 22, 2025 | 36.79 | 38.65 | 36.57 | 37.19 | 37.19 | 1.67% | 1,685,400 |
| Dec 19, 2025 | 36.28 | 36.69 | 35.91 | 36.58 | 36.58 | 0.77% | 957,700 |
| Dec 18, 2025 | 37.60 | 37.60 | 35.88 | 36.30 | 36.30 | -3.66% | 2,002,200 |
| Dec 17, 2025 | 36.69 | 37.68 | 35.76 | 37.68 | 37.68 | 2.25% | 2,580,386 |
| Dec 16, 2025 | 38.19 | 38.48 | 36.67 | 36.85 | 36.85 | -4.29% | 1,760,046 |
| Dec 15, 2025 | 39.39 | 39.50 | 38.25 | 38.50 | 38.50 | -2.26% | 944,900 |
| Dec 12, 2025 | 38.60 | 39.88 | 38.32 | 39.39 | 39.39 | 1.97% | 1,461,841 |
| Dec 11, 2025 | 41.40 | 41.40 | 38.50 | 38.63 | 38.63 | -5.87% | 2,436,446 |
| Dec 10, 2025 | 40.31 | 41.30 | 39.72 | 41.04 | 41.04 | 1.81% | 1,595,400 |
| Dec 9, 2025 | 40.58 | 40.68 | 40.01 | 40.31 | 40.31 | -0.49% | 1,333,300 |
| Dec 8, 2025 | 41.20 | 41.48 | 40.37 | 40.51 | 40.51 | 0.55% | 1,362,800 |
| Dec 5, 2025 | 39.88 | 40.39 | 39.49 | 40.29 | 40.29 | 1.23% | 1,104,700 |
| Dec 4, 2025 | 40.79 | 40.79 | 39.58 | 39.80 | 39.80 | -1.75% | 1,001,500 |
| Dec 3, 2025 | 40.93 | 40.98 | 40.06 | 40.51 | 40.51 | -0.91% | 1,180,196 |
| Dec 2, 2025 | 42.95 | 42.95 | 40.28 | 40.88 | 40.88 | -3.97% | 2,682,928 |
| Dec 1, 2025 | 43.30 | 43.35 | 42.17 | 42.57 | 42.57 | -0.54% | 1,424,800 |
| Nov 28, 2025 | 42.95 | 43.08 | 42.01 | 42.80 | 42.80 | 0.71% | 2,001,159 |
| Nov 27, 2025 | 40.55 | 43.60 | 40.02 | 42.50 | 42.50 | 5.28% | 3,561,200 |
| Nov 26, 2025 | 40.20 | 40.70 | 40.00 | 40.37 | 40.37 | -0.05% | 1,182,741 |
| Nov 25, 2025 | 40.96 | 41.30 | 40.30 | 40.39 | 40.39 | -1.61% | 1,490,700 |
| Nov 24, 2025 | 41.08 | 41.85 | 40.17 | 41.05 | 41.05 | 0.22% | 1,562,700 |
| Nov 21, 2025 | 39.50 | 42.03 | 39.16 | 40.96 | 40.96 | 2.66% | 2,934,959 |
| Nov 20, 2025 | 40.48 | 40.76 | 39.71 | 39.90 | 39.90 | -1.43% | 1,374,700 |
| Nov 19, 2025 | 41.37 | 41.98 | 40.48 | 40.48 | 40.48 | -2.60% | 1,663,200 |
| Nov 18, 2025 | 44.86 | 44.97 | 41.02 | 41.56 | 41.56 | -7.58% | 4,186,500 |
| Nov 17, 2025 | 45.12 | 45.80 | 43.90 | 44.97 | 44.97 | -0.77% | 3,055,441 |
| Nov 14, 2025 | 45.50 | 46.23 | 44.61 | 45.32 | 45.32 | -0.87% | 2,391,400 |
| Nov 13, 2025 | 43.65 | 46.77 | 42.71 | 45.72 | 45.72 | 4.34% | 4,703,400 |
| Nov 12, 2025 | 44.66 | 44.96 | 43.11 | 43.82 | 43.82 | -1.88% | 2,613,800 |
| Nov 11, 2025 | 42.50 | 45.62 | 42.49 | 44.66 | 44.66 | 5.43% | 5,393,741 |
| Nov 10, 2025 | 43.00 | 44.46 | 42.18 | 42.36 | 42.36 | 0.50% | 3,480,800 |
| Nov 7, 2025 | 43.05 | 43.26 | 42.02 | 42.15 | 42.15 | -2.68% | 2,212,859 |
| Nov 6, 2025 | 43.98 | 44.30 | 43.18 | 43.31 | 43.31 | -1.50% | 2,173,300 |
| Nov 5, 2025 | 41.65 | 44.40 | 41.42 | 43.97 | 43.97 | 4.47% | 3,925,700 |
| Nov 4, 2025 | 43.00 | 43.51 | 41.93 | 42.09 | 42.09 | -2.59% | 2,368,051 |
| Nov 3, 2025 | 43.20 | 44.61 | 42.06 | 43.21 | 43.21 | -0.25% | 4,332,451 |
| Oct 31, 2025 | 42.84 | 45.00 | 42.50 | 43.32 | 43.32 | 1.17% | 6,903,400 |
| Oct 30, 2025 | 39.38 | 42.82 | 38.88 | 42.82 | 42.82 | 9.99% | 5,536,650 |
| Oct 29, 2025 | 39.17 | 39.36 | 38.62 | 38.93 | 38.93 | -1.12% | 1,299,300 |
| Oct 28, 2025 | 38.60 | 39.63 | 38.27 | 39.37 | 39.37 | 1.84% | 2,525,000 |
| Oct 27, 2025 | 38.60 | 39.59 | 38.26 | 38.66 | 38.66 | 0.26% | 1,078,859 |
| Oct 24, 2025 | 38.57 | 38.67 | 38.24 | 38.56 | 38.56 | 0.86% | 777,800 |
| Oct 23, 2025 | 38.20 | 38.45 | 37.30 | 38.23 | 38.23 | 0.13% | 1,080,659 |
| Oct 22, 2025 | 38.94 | 38.97 | 38.00 | 38.18 | 38.18 | -2.30% | 1,338,500 |
| Oct 21, 2025 | 39.24 | 39.24 | 38.53 | 39.08 | 39.08 | 0.15% | 972,359 |
| Oct 20, 2025 | 38.63 | 39.45 | 38.47 | 39.02 | 39.02 | 1.32% | 1,422,409 |
| Oct 17, 2025 | 40.29 | 40.29 | 38.50 | 38.51 | 38.51 | -4.39% | 2,107,750 |
| Oct 16, 2025 | 41.51 | 41.76 | 40.16 | 40.28 | 40.28 | -2.75% | 1,323,000 |
| Oct 15, 2025 | 41.25 | 42.29 | 41.11 | 41.42 | 41.42 | 1.92% | 1,506,060 |
| Oct 14, 2025 | 42.15 | 42.96 | 40.42 | 40.64 | 40.64 | -1.31% | 2,114,000 |
| Oct 13, 2025 | 39.60 | 41.44 | 39.60 | 41.18 | 41.18 | -3.29% | 2,006,700 |
| Oct 10, 2025 | 41.86 | 42.85 | 41.55 | 42.58 | 42.58 | 1.57% | 1,882,300 |
| Oct 9, 2025 | 42.21 | 43.61 | 41.84 | 41.92 | 41.92 | -0.55% | 2,225,400 |