Jiangsu ToLand Alloy Co.,Ltd (SHE:300855)
China
· Delayed Price · Currency is CNY 45.78
+0.52 (1.15%)
Mar 10, 2026, 10:35 AM CST
SHE:300855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.73 | 45.88 | 41.54 | 45.26 | 45.26 | 0.67% | 12,037,910 |
| Mar 6, 2026 | 43.70 | 46.50 | 43.00 | 44.96 | 44.96 | 1.86% | 9,240,787 |
| Mar 5, 2026 | 44.90 | 46.36 | 43.69 | 44.14 | 44.14 | 0.98% | 8,676,175 |
| Mar 4, 2026 | 42.96 | 45.08 | 42.85 | 43.71 | 43.71 | 0.23% | 7,675,561 |
| Mar 3, 2026 | 45.49 | 45.49 | 42.60 | 43.61 | 43.61 | -4.05% | 12,431,980 |
| Mar 2, 2026 | 45.68 | 47.14 | 45.38 | 45.45 | 45.45 | -4.15% | 11,680,098 |
| Feb 27, 2026 | 45.84 | 49.80 | 45.28 | 47.42 | 47.42 | 3.36% | 16,939,850 |
| Feb 26, 2026 | 42.12 | 48.07 | 40.88 | 45.88 | 45.88 | 9.24% | 16,586,730 |
| Feb 25, 2026 | 40.68 | 42.75 | 40.68 | 42.00 | 42.00 | 2.69% | 8,477,885 |
| Feb 24, 2026 | 40.79 | 42.27 | 39.77 | 40.90 | 40.90 | 2.69% | 6,807,303 |
| Feb 13, 2026 | 40.41 | 41.70 | 39.80 | 39.83 | 39.83 | -2.71% | 7,425,940 |
| Feb 12, 2026 | 39.11 | 41.13 | 38.80 | 40.94 | 40.94 | 4.39% | 7,976,323 |
| Feb 11, 2026 | 40.25 | 40.46 | 39.06 | 39.22 | 39.22 | -1.61% | 5,002,551 |
| Feb 10, 2026 | 38.59 | 41.30 | 38.00 | 39.86 | 39.86 | 3.29% | 9,874,519 |
| Feb 9, 2026 | 39.29 | 39.57 | 38.02 | 38.59 | 38.59 | -1.10% | 6,050,493 |
| Feb 6, 2026 | 40.06 | 40.08 | 38.18 | 39.02 | 39.02 | -2.50% | 6,225,514 |
| Feb 5, 2026 | 39.88 | 41.07 | 39.00 | 40.02 | 40.02 | -1.16% | 10,439,510 |
| Feb 4, 2026 | 38.50 | 40.80 | 37.51 | 40.49 | 40.49 | 5.11% | 13,250,990 |
| Feb 3, 2026 | 35.99 | 39.28 | 35.79 | 38.52 | 38.52 | 8.17% | 11,873,240 |
| Feb 2, 2026 | 37.00 | 37.36 | 35.53 | 35.61 | 35.61 | -4.63% | 7,344,145 |
| Jan 30, 2026 | 37.24 | 38.23 | 35.77 | 37.34 | 37.34 | -1.79% | 8,765,436 |
| Jan 29, 2026 | 39.00 | 40.10 | 38.00 | 38.02 | 38.02 | -3.08% | 8,411,915 |
| Jan 28, 2026 | 39.30 | 40.14 | 38.10 | 39.23 | 39.23 | -0.68% | 9,482,357 |
| Jan 27, 2026 | 35.81 | 39.95 | 35.48 | 39.50 | 39.50 | 10.61% | 16,459,450 |
| Jan 26, 2026 | 37.66 | 37.77 | 35.43 | 35.71 | 35.71 | -5.13% | 9,480,451 |
| Jan 23, 2026 | 38.81 | 38.88 | 37.37 | 37.64 | 37.64 | -3.81% | 10,675,380 |
| Jan 22, 2026 | 37.82 | 39.66 | 37.60 | 39.13 | 39.13 | 3.46% | 13,995,640 |
| Jan 21, 2026 | 37.95 | 38.99 | 37.50 | 37.82 | 37.82 | -0.89% | 9,863,890 |
| Jan 20, 2026 | 39.55 | 39.69 | 37.55 | 38.16 | 38.16 | -2.65% | 16,010,900 |
| Jan 19, 2026 | 33.48 | 40.18 | 33.30 | 39.20 | 39.20 | 17.08% | 27,424,420 |
| Jan 16, 2026 | 34.15 | 34.23 | 33.10 | 33.48 | 33.48 | -0.95% | 6,303,678 |
| Jan 15, 2026 | 33.65 | 34.39 | 33.36 | 33.80 | 33.80 | -1.31% | 4,419,039 |
| Jan 14, 2026 | 34.98 | 35.50 | 33.40 | 34.25 | 34.25 | -2.09% | 12,470,900 |
| Jan 13, 2026 | 36.67 | 36.67 | 34.35 | 34.98 | 34.98 | -4.40% | 10,149,330 |
| Jan 12, 2026 | 36.70 | 37.45 | 35.90 | 36.59 | 36.59 | 0.69% | 8,006,703 |
| Jan 9, 2026 | 36.21 | 37.17 | 35.89 | 36.34 | 36.34 | 0.44% | 10,724,603 |
| Jan 8, 2026 | 34.50 | 36.87 | 34.20 | 36.18 | 36.18 | 4.54% | 12,830,558 |
| Jan 7, 2026 | 33.61 | 34.90 | 32.80 | 34.61 | 34.61 | 2.09% | 10,190,570 |
| Jan 6, 2026 | 32.30 | 34.51 | 31.73 | 33.90 | 33.90 | 4.99% | 12,641,380 |
| Jan 5, 2026 | 32.35 | 32.76 | 31.91 | 32.29 | 32.29 | -0.03% | 6,332,819 |
| Dec 31, 2025 | 32.34 | 32.65 | 31.74 | 32.30 | 32.30 | -0.62% | 6,373,840 |
| Dec 30, 2025 | 32.89 | 33.60 | 32.35 | 32.50 | 32.50 | -1.52% | 7,421,835 |
| Dec 29, 2025 | 32.72 | 33.74 | 32.20 | 33.00 | 33.00 | 0.89% | 9,339,363 |
| Dec 26, 2025 | 32.71 | 33.50 | 32.18 | 32.71 | 32.71 | 0.25% | 8,670,840 |
| Dec 25, 2025 | 31.17 | 33.96 | 30.85 | 32.63 | 32.63 | 5.09% | 15,409,150 |
| Dec 24, 2025 | 30.27 | 31.30 | 29.75 | 31.05 | 31.05 | 2.68% | 9,060,425 |
| Dec 23, 2025 | 29.62 | 30.90 | 29.33 | 30.24 | 30.24 | 1.89% | 9,512,838 |
| Dec 22, 2025 | 29.61 | 29.89 | 29.42 | 29.68 | 29.68 | 0.07% | 4,637,000 |
| Dec 19, 2025 | 29.98 | 30.60 | 29.56 | 29.66 | 29.66 | -0.97% | 6,068,300 |
| Dec 18, 2025 | 29.66 | 30.46 | 29.33 | 29.95 | 29.95 | 0.17% | 6,272,331 |
| Dec 17, 2025 | 29.96 | 30.28 | 28.77 | 29.90 | 29.90 | -0.33% | 8,369,002 |
| Dec 16, 2025 | 30.90 | 30.95 | 29.40 | 30.00 | 30.00 | -2.91% | 11,679,790 |
| Dec 15, 2025 | 29.00 | 33.33 | 29.00 | 30.90 | 30.90 | 7.18% | 26,237,470 |
| Dec 12, 2025 | 27.78 | 28.87 | 27.69 | 28.83 | 28.83 | 3.82% | 8,971,925 |
| Dec 11, 2025 | 27.39 | 28.40 | 27.38 | 27.77 | 27.77 | 1.46% | 6,753,430 |
| Dec 10, 2025 | 27.31 | 27.76 | 27.29 | 27.37 | 27.37 | -0.33% | 3,193,935 |
| Dec 9, 2025 | 27.02 | 28.12 | 26.81 | 27.46 | 27.46 | 1.10% | 5,421,743 |
| Dec 8, 2025 | 28.11 | 28.25 | 27.09 | 27.16 | 27.16 | -2.97% | 7,613,328 |
| Dec 5, 2025 | 27.03 | 28.14 | 26.83 | 27.99 | 27.99 | 3.86% | 5,836,406 |
| Dec 4, 2025 | 27.08 | 27.23 | 26.78 | 26.95 | 26.95 | -0.26% | 2,382,800 |
| Dec 3, 2025 | 26.98 | 27.28 | 26.72 | 27.02 | 27.02 | 0.15% | 2,653,190 |
| Dec 2, 2025 | 27.18 | 27.21 | 26.88 | 26.98 | 26.98 | -1.03% | 1,988,650 |
| Dec 1, 2025 | 27.55 | 27.56 | 27.01 | 27.26 | 27.26 | -0.07% | 3,081,890 |
| Nov 28, 2025 | 27.20 | 27.50 | 26.80 | 27.28 | 27.28 | - | 3,779,275 |
| Nov 27, 2025 | 27.10 | 27.68 | 26.80 | 27.28 | 27.28 | 0.92% | 4,784,961 |
| Nov 26, 2025 | 28.29 | 28.41 | 26.88 | 27.03 | 27.03 | -3.94% | 6,987,317 |
| Nov 25, 2025 | 28.31 | 28.50 | 27.95 | 28.14 | 28.14 | -0.60% | 4,557,601 |
| Nov 24, 2025 | 27.17 | 28.78 | 27.02 | 28.31 | 28.31 | 3.93% | 10,810,800 |
| Nov 21, 2025 | 26.59 | 28.22 | 26.20 | 27.24 | 27.24 | 0.52% | 10,327,209 |
| Nov 20, 2025 | 26.30 | 27.31 | 25.90 | 27.10 | 27.10 | 3.51% | 9,538,108 |
| Nov 19, 2025 | 26.83 | 27.07 | 26.06 | 26.18 | 26.18 | -2.42% | 4,276,600 |
| Nov 18, 2025 | 27.40 | 27.50 | 26.63 | 26.83 | 26.83 | -2.08% | 4,296,880 |
| Nov 17, 2025 | 27.90 | 28.31 | 27.20 | 27.40 | 27.40 | -2.11% | 4,252,760 |
| Nov 14, 2025 | 28.88 | 28.90 | 27.83 | 27.99 | 27.99 | -3.62% | 3,588,415 |
| Nov 13, 2025 | 28.77 | 29.40 | 28.55 | 29.04 | 29.04 | 0.66% | 4,155,766 |
| Nov 12, 2025 | 29.33 | 29.33 | 28.42 | 28.85 | 28.85 | -1.84% | 4,385,300 |
| Nov 11, 2025 | 29.98 | 30.36 | 29.00 | 29.39 | 29.39 | -1.64% | 5,777,904 |
| Nov 10, 2025 | 28.78 | 30.25 | 28.70 | 29.88 | 29.88 | 3.53% | 12,106,920 |
| Nov 7, 2025 | 28.53 | 29.30 | 28.35 | 28.86 | 28.86 | 0.10% | 7,634,070 |
| Nov 6, 2025 | 27.01 | 29.44 | 26.99 | 28.83 | 28.83 | 6.62% | 16,265,080 |
| Nov 5, 2025 | 27.03 | 27.33 | 26.41 | 27.04 | 27.04 | -1.17% | 4,331,980 |
| Nov 4, 2025 | 27.56 | 28.20 | 27.05 | 27.36 | 27.36 | -1.23% | 5,188,700 |
| Nov 3, 2025 | 27.44 | 27.87 | 26.65 | 27.70 | 27.70 | 1.09% | 5,924,438 |
| Oct 31, 2025 | 27.08 | 27.80 | 26.92 | 27.40 | 27.40 | 1.18% | 5,819,232 |
| Oct 30, 2025 | 27.86 | 27.86 | 26.90 | 27.08 | 27.08 | -2.80% | 5,074,635 |
| Oct 29, 2025 | 27.77 | 28.50 | 27.60 | 27.86 | 27.86 | 0.61% | 5,066,840 |
| Oct 28, 2025 | 27.90 | 28.42 | 27.41 | 27.69 | 27.69 | -1.25% | 4,618,745 |
| Oct 27, 2025 | 28.91 | 28.97 | 27.90 | 28.04 | 28.04 | -2.13% | 7,658,963 |
| Oct 24, 2025 | 28.00 | 28.83 | 27.90 | 28.65 | 28.65 | 2.91% | 5,616,000 |
| Oct 23, 2025 | 27.90 | 28.42 | 27.45 | 27.84 | 27.84 | -0.46% | 4,132,040 |
| Oct 22, 2025 | 28.52 | 28.68 | 27.68 | 27.97 | 27.97 | -1.96% | 4,046,664 |
| Oct 21, 2025 | 27.84 | 29.00 | 27.34 | 28.53 | 28.53 | 3.44% | 8,140,438 |
| Oct 20, 2025 | 27.40 | 28.68 | 27.03 | 27.58 | 27.58 | 0.36% | 7,367,885 |
| Oct 17, 2025 | 28.60 | 28.60 | 27.30 | 27.48 | 27.48 | -3.82% | 5,673,490 |
| Oct 16, 2025 | 28.42 | 29.20 | 28.10 | 28.57 | 28.57 | 0.42% | 7,694,460 |
| Oct 15, 2025 | 27.09 | 28.48 | 26.63 | 28.45 | 28.45 | 5.02% | 9,411,237 |
| Oct 14, 2025 | 27.19 | 27.85 | 26.71 | 27.09 | 27.09 | -0.55% | 7,746,985 |
| Oct 13, 2025 | 25.40 | 27.50 | 25.40 | 27.24 | 27.24 | 2.79% | 13,230,450 |
| Oct 10, 2025 | 28.82 | 28.90 | 26.00 | 26.50 | 26.50 | -8.49% | 18,728,640 |
| Oct 9, 2025 | 29.94 | 30.30 | 28.69 | 28.96 | 28.96 | -3.27% | 12,977,120 |