Jiangsu TongLin Electric Co.,Ltd. (SHE:301168)
China
· Delayed Price · Currency is CNY 42.02
+0.54 (1.30%)
Apr 29, 2026, 3:04 PM CST
Jiangsu TongLin Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.18 | 42.68 | 41.17 | 42.02 | 42.02 | 1.30% | 1,311,900 |
| Apr 28, 2026 | 41.80 | 41.98 | 41.20 | 41.48 | 41.48 | -0.65% | 1,046,031 |
| Apr 27, 2026 | 41.63 | 42.60 | 41.24 | 41.75 | 41.75 | 0.24% | 1,805,042 |
| Apr 24, 2026 | 42.37 | 42.69 | 41.32 | 41.65 | 41.65 | -2.50% | 1,640,017 |
| Apr 23, 2026 | 43.57 | 43.80 | 42.63 | 42.72 | 42.72 | -2.20% | 1,788,200 |
| Apr 22, 2026 | 43.80 | 44.32 | 43.59 | 43.68 | 43.68 | -0.95% | 1,359,000 |
| Apr 21, 2026 | 45.00 | 45.00 | 43.84 | 44.10 | 44.10 | -1.52% | 1,253,800 |
| Apr 20, 2026 | 44.92 | 45.91 | 44.20 | 44.78 | 44.78 | -0.71% | 1,933,276 |
| Apr 17, 2026 | 44.18 | 45.20 | 43.46 | 45.10 | 45.10 | 3.09% | 2,369,573 |
| Apr 16, 2026 | 44.00 | 44.47 | 43.00 | 43.75 | 43.75 | -0.34% | 1,703,268 |
| Apr 15, 2026 | 43.79 | 45.64 | 43.45 | 43.90 | 43.90 | 0.34% | 1,862,567 |
| Apr 14, 2026 | 44.44 | 45.00 | 43.43 | 43.75 | 43.75 | -1.60% | 1,900,600 |
| Apr 13, 2026 | 43.20 | 45.15 | 42.90 | 44.46 | 44.46 | 2.44% | 2,664,985 |
| Apr 10, 2026 | 43.07 | 44.22 | 42.92 | 43.40 | 43.40 | 0.44% | 2,190,800 |
| Apr 9, 2026 | 43.05 | 43.75 | 42.53 | 43.21 | 43.21 | - | 2,735,800 |
| Apr 8, 2026 | 42.60 | 43.34 | 42.03 | 43.21 | 43.21 | 2.59% | 2,327,160 |
| Apr 7, 2026 | 40.08 | 42.20 | 40.08 | 42.12 | 42.12 | 5.14% | 1,924,000 |
| Apr 3, 2026 | 40.88 | 41.10 | 39.71 | 40.06 | 40.06 | -2.51% | 1,741,500 |
| Apr 2, 2026 | 40.77 | 41.77 | 40.51 | 41.09 | 41.09 | 0.56% | 1,820,060 |
| Apr 1, 2026 | 41.20 | 41.70 | 40.52 | 40.86 | 40.86 | 0.39% | 2,167,100 |
| Mar 31, 2026 | 41.95 | 42.52 | 40.34 | 40.70 | 40.70 | -2.98% | 1,905,140 |
| Mar 30, 2026 | 42.70 | 43.67 | 41.19 | 41.95 | 41.95 | -3.05% | 2,245,300 |
| Mar 27, 2026 | 44.00 | 44.22 | 42.65 | 43.27 | 43.27 | -2.10% | 2,145,991 |
| Mar 26, 2026 | 44.12 | 45.15 | 43.57 | 44.20 | 44.20 | 0.43% | 2,516,163 |
| Mar 25, 2026 | 44.25 | 45.00 | 43.57 | 44.01 | 44.01 | -0.27% | 2,652,365 |
| Mar 24, 2026 | 42.57 | 44.19 | 41.56 | 44.13 | 44.13 | 5.35% | 4,218,381 |
| Mar 23, 2026 | 39.53 | 42.95 | 39.22 | 41.89 | 41.89 | 4.65% | 5,566,382 |
| Mar 20, 2026 | 40.83 | 41.88 | 39.97 | 40.03 | 40.03 | -1.96% | 1,984,200 |
| Mar 19, 2026 | 41.82 | 42.41 | 40.45 | 40.83 | 40.83 | -3.68% | 1,629,203 |
| Mar 18, 2026 | 40.70 | 42.55 | 40.58 | 42.39 | 42.39 | 3.11% | 2,812,300 |
| Mar 17, 2026 | 40.47 | 41.38 | 40.47 | 41.11 | 41.11 | 1.61% | 1,700,600 |
| Mar 16, 2026 | 40.06 | 40.57 | 39.47 | 40.46 | 40.46 | 0.42% | 1,534,000 |
| Mar 13, 2026 | 40.36 | 40.78 | 40.00 | 40.29 | 40.29 | -0.22% | 1,097,400 |
| Mar 12, 2026 | 40.68 | 40.70 | 39.53 | 40.38 | 40.38 | -0.91% | 1,660,342 |
| Mar 11, 2026 | 40.47 | 41.18 | 40.18 | 40.75 | 40.75 | 0.72% | 2,106,800 |
| Mar 10, 2026 | 40.23 | 40.88 | 39.83 | 40.46 | 40.46 | 1.18% | 2,355,742 |
| Mar 9, 2026 | 40.40 | 40.78 | 38.83 | 39.99 | 39.99 | -2.44% | 1,919,300 |
| Mar 6, 2026 | 40.40 | 41.34 | 40.09 | 40.99 | 40.99 | 1.46% | 1,232,300 |
| Mar 5, 2026 | 40.57 | 41.00 | 40.01 | 40.40 | 40.40 | 0.87% | 914,200 |
| Mar 4, 2026 | 40.00 | 40.94 | 39.77 | 40.05 | 40.05 | -2.65% | 2,055,356 |
| Mar 3, 2026 | 42.88 | 43.56 | 40.80 | 41.14 | 41.14 | -4.06% | 2,222,200 |
| Mar 2, 2026 | 43.07 | 44.02 | 42.42 | 42.88 | 42.88 | -2.83% | 1,817,200 |
| Feb 27, 2026 | 43.88 | 44.57 | 43.47 | 44.13 | 44.13 | -0.54% | 1,285,900 |
| Feb 26, 2026 | 43.85 | 44.60 | 43.24 | 44.37 | 44.37 | 1.16% | 1,941,500 |
| Feb 25, 2026 | 42.80 | 44.50 | 42.21 | 43.86 | 43.86 | 3.47% | 2,277,309 |
| Feb 24, 2026 | 42.53 | 42.95 | 42.20 | 42.39 | 42.39 | 0.33% | 885,900 |
| Feb 13, 2026 | 42.67 | 43.05 | 42.24 | 42.25 | 42.25 | -0.98% | 890,400 |
| Feb 12, 2026 | 43.07 | 43.37 | 42.22 | 42.67 | 42.67 | -1.36% | 1,510,400 |
| Feb 11, 2026 | 43.78 | 44.28 | 43.20 | 43.26 | 43.26 | -0.96% | 865,177 |
| Feb 10, 2026 | 44.17 | 44.17 | 43.35 | 43.68 | 43.68 | -1.47% | 1,477,400 |
| Feb 9, 2026 | 44.56 | 45.29 | 43.96 | 44.33 | 44.33 | 0.77% | 1,603,109 |
| Feb 6, 2026 | 43.98 | 44.55 | 43.57 | 43.99 | 43.99 | -0.86% | 1,187,359 |
| Feb 5, 2026 | 45.30 | 45.53 | 44.00 | 44.37 | 44.37 | -4.46% | 2,697,500 |
| Feb 4, 2026 | 45.09 | 48.44 | 45.09 | 46.44 | 46.44 | 3.52% | 3,714,592 |
| Feb 3, 2026 | 43.76 | 45.56 | 43.33 | 44.86 | 44.86 | 2.89% | 1,899,035 |
| Feb 2, 2026 | 44.06 | 45.66 | 43.26 | 43.60 | 43.60 | -1.31% | 1,989,590 |
| Jan 30, 2026 | 42.50 | 46.50 | 41.88 | 44.18 | 44.18 | 3.83% | 5,129,448 |
| Jan 29, 2026 | 43.54 | 44.07 | 42.02 | 42.55 | 42.55 | -3.03% | 1,869,542 |
| Jan 28, 2026 | 44.99 | 44.99 | 43.43 | 43.88 | 43.88 | -2.47% | 1,611,388 |
| Jan 27, 2026 | 43.94 | 45.24 | 42.35 | 44.99 | 44.99 | 1.65% | 3,221,000 |
| Jan 26, 2026 | 48.47 | 48.47 | 44.10 | 44.26 | 44.26 | -9.10% | 5,992,134 |
| Jan 23, 2026 | 45.57 | 49.00 | 45.56 | 48.69 | 48.69 | 7.51% | 5,950,119 |
| Jan 22, 2026 | 44.88 | 46.26 | 44.73 | 45.29 | 45.29 | 1.25% | 1,986,558 |
| Jan 21, 2026 | 44.97 | 45.38 | 44.35 | 44.73 | 44.73 | -0.67% | 1,456,478 |
| Jan 20, 2026 | 45.80 | 46.23 | 44.30 | 45.03 | 45.03 | -2.02% | 1,969,300 |
| Jan 19, 2026 | 47.49 | 47.53 | 45.80 | 45.96 | 45.96 | -3.22% | 2,198,900 |
| Jan 16, 2026 | 47.50 | 47.87 | 46.98 | 47.49 | 47.49 | -0.02% | 1,884,542 |
| Jan 15, 2026 | 46.77 | 47.65 | 46.30 | 47.50 | 47.50 | 1.89% | 2,366,282 |
| Jan 14, 2026 | 47.09 | 47.96 | 46.18 | 46.62 | 46.62 | -1.31% | 3,121,722 |
| Jan 13, 2026 | 45.34 | 47.55 | 44.62 | 47.24 | 47.24 | 4.19% | 3,735,179 |
| Jan 12, 2026 | 44.30 | 45.86 | 43.30 | 45.34 | 45.34 | 2.35% | 2,364,900 |
| Jan 9, 2026 | 45.28 | 45.28 | 44.13 | 44.30 | 44.30 | -1.47% | 2,122,891 |
| Jan 8, 2026 | 44.57 | 45.48 | 44.40 | 44.96 | 44.96 | 1.03% | 1,631,779 |
| Jan 7, 2026 | 46.00 | 46.24 | 43.90 | 44.50 | 44.50 | -3.78% | 3,071,079 |
| Jan 6, 2026 | 45.70 | 46.88 | 45.52 | 46.25 | 46.25 | 0.83% | 1,585,139 |
| Jan 5, 2026 | 47.14 | 48.21 | 45.79 | 45.87 | 45.87 | -1.78% | 3,326,720 |
| Dec 31, 2025 | 46.07 | 46.88 | 45.30 | 46.70 | 46.70 | 1.30% | 1,964,252 |
| Dec 30, 2025 | 46.29 | 46.88 | 45.94 | 46.10 | 46.10 | -0.90% | 1,519,300 |
| Dec 29, 2025 | 45.60 | 47.30 | 45.50 | 46.52 | 46.52 | 1.97% | 2,811,970 |
| Dec 26, 2025 | 46.61 | 46.99 | 45.60 | 45.62 | 45.62 | -1.49% | 2,205,755 |
| Dec 25, 2025 | 45.61 | 47.23 | 45.58 | 46.31 | 46.31 | 1.07% | 2,625,345 |
| Dec 24, 2025 | 46.66 | 46.99 | 45.00 | 45.82 | 45.82 | -1.29% | 2,797,239 |
| Dec 23, 2025 | 47.58 | 48.78 | 46.23 | 46.42 | 46.42 | -2.44% | 2,590,700 |
| Dec 22, 2025 | 47.47 | 48.35 | 46.11 | 47.58 | 47.58 | 0.19% | 2,416,070 |
| Dec 19, 2025 | 47.07 | 48.45 | 46.73 | 47.49 | 47.49 | 0.27% | 1,797,021 |
| Dec 18, 2025 | 46.70 | 47.66 | 46.51 | 47.36 | 47.36 | 0.98% | 1,351,021 |
| Dec 17, 2025 | 46.30 | 47.12 | 45.88 | 46.90 | 46.90 | 1.30% | 1,780,231 |
| Dec 16, 2025 | 46.99 | 47.22 | 45.70 | 46.30 | 46.30 | -2.32% | 2,276,259 |
| Dec 15, 2025 | 49.23 | 49.28 | 47.38 | 47.40 | 47.40 | -5.01% | 2,497,592 |
| Dec 12, 2025 | 49.24 | 50.23 | 48.98 | 49.90 | 49.90 | 0.02% | 2,731,358 |
| Dec 11, 2025 | 49.00 | 50.79 | 48.23 | 49.89 | 49.89 | 2.76% | 5,586,700 |
| Dec 10, 2025 | 46.40 | 49.09 | 45.79 | 48.55 | 48.55 | 4.59% | 3,330,600 |
| Dec 9, 2025 | 45.95 | 46.68 | 45.00 | 46.42 | 46.42 | 1.02% | 1,528,318 |
| Dec 8, 2025 | 45.88 | 47.20 | 45.80 | 45.95 | 45.95 | 0.26% | 1,954,226 |
| Dec 5, 2025 | 46.60 | 47.00 | 45.64 | 45.83 | 45.83 | -1.65% | 1,738,200 |
| Dec 4, 2025 | 47.20 | 47.79 | 46.30 | 46.60 | 46.60 | -1.29% | 1,957,700 |
| Dec 3, 2025 | 47.95 | 48.15 | 46.41 | 47.21 | 47.21 | -1.56% | 2,176,900 |
| Dec 2, 2025 | 47.78 | 48.17 | 46.75 | 47.96 | 47.96 | -0.15% | 2,152,411 |
| Dec 1, 2025 | 46.48 | 48.30 | 46.13 | 48.03 | 48.03 | 3.56% | 3,584,600 |
| Nov 28, 2025 | 46.05 | 46.84 | 45.51 | 46.38 | 46.38 | 1.05% | 2,226,948 |