Jiangsu ToLand Alloy Co., Ltd. Class A 300855
SZSE · China · Non-Energy Minerals
CNY 33.20-0.53 (-1.57%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 33.20 | -1.57% | CNY 33.89 | CNY 33.99 | CNY 33.20 | 2.34M |
| 2026-09-29 | CNY 33.73 | -0.44% | CNY 33.85 | CNY 34.03 | CNY 33.26 | 2.96M |
| 2026-09-28 | CNY 33.88 | -1.43% | CNY 34.37 | CNY 34.96 | CNY 33.71 | 3.58M |
| 2026-09-24 | CNY 34.37 | -1.83% | CNY 34.80 | CNY 35.09 | CNY 34.00 | 3.15M |
| 2026-09-23 | CNY 35.01 | +0.09% | CNY 34.86 | CNY 35.15 | CNY 34.16 | 3.42M |
| 2026-09-22 | CNY 34.98 | -3.69% | CNY 36.19 | CNY 36.30 | CNY 34.86 | 5.45M |
| 2026-09-21 | CNY 36.32 | +4.01% | CNY 34.85 | CNY 36.84 | CNY 34.81 | 7.01M |
| 2026-09-18 | CNY 34.92 | -0.03% | CNY 35.12 | CNY 35.38 | CNY 34.77 | 2.43M |
| 2026-09-17 | CNY 34.93 | +0.49% | CNY 34.50 | CNY 35.45 | CNY 34.50 | 3.06M |
| 2026-09-16 | CNY 34.76 | +1.91% | CNY 33.89 | CNY 35.02 | CNY 33.79 | 4.61M |
| 2026-09-15 | CNY 34.11 | -1.27% | CNY 34.47 | CNY 34.70 | CNY 34.11 | 4.55M |
| 2026-09-14 | CNY 34.55 | -2.15% | CNY 35.12 | CNY 35.28 | CNY 34.16 | 6.20M |
| 2026-09-11 | CNY 35.31 | -1.86% | CNY 35.72 | CNY 35.92 | CNY 34.73 | 6.11M |
| 2026-09-10 | CNY 35.98 | -0.55% | CNY 35.95 | CNY 36.32 | CNY 35.50 | 4.13M |
| 2026-09-09 | CNY 36.18 | +1.01% | CNY 35.61 | CNY 36.85 | CNY 35.61 | 4.81M |
| 2026-09-08 | CNY 35.82 | -0.11% | CNY 36.04 | CNY 36.21 | CNY 35.50 | 4.72M |
| 2026-09-07 | CNY 35.86 | +0.25% | CNY 35.61 | CNY 36.00 | CNY 35.10 | 6.94M |
| 2026-09-04 | CNY 35.77 | +0.22% | CNY 35.79 | CNY 36.49 | CNY 35.55 | 5.02M |
| 2026-09-03 | CNY 35.69 | +1.39% | CNY 35.09 | CNY 36.32 | CNY 35.09 | 7.77M |
| 2026-09-02 | CNY 35.20 | +2.12% | CNY 34.15 | CNY 35.45 | CNY 33.80 | 8.14M |
| 2026-09-01 | CNY 34.47 | -0.23% | CNY 34.50 | CNY 35.00 | CNY 34.23 | 5.93M |
| 2026-08-31 | CNY 34.55 | +2.40% | CNY 33.41 | CNY 34.78 | CNY 33.01 | 8.34M |
| 2026-08-28 | CNY 33.74 | +0.18% | CNY 33.59 | CNY 34.19 | CNY 33.42 | 4.23M |
| 2026-08-27 | CNY 33.68 | -0.41% | CNY 33.70 | CNY 33.94 | CNY 33.35 | 4.31M |
| 2026-08-26 | CNY 33.82 | -1.51% | CNY 34.47 | CNY 34.69 | CNY 33.71 | 4.74M |
| 2026-08-25 | CNY 34.34 | +1.00% | CNY 33.83 | CNY 34.47 | CNY 33.37 | 6.69M |
| 2026-08-24 | CNY 34.00 | +0.53% | CNY 33.80 | CNY 34.88 | CNY 33.55 | 10.94M |
| 2026-08-21 | CNY 33.82 | +4.67% | CNY 32.16 | CNY 34.02 | CNY 31.75 | 11.69M |
| 2026-08-20 | CNY 32.31 | -2.09% | CNY 34.62 | CNY 34.77 | CNY 32.13 | 14.78M |
| 2026-08-19 | CNY 33.00 | +1.60% | CNY 34.32 | CNY 34.99 | CNY 32.83 | 22.30M |
| 2026-08-18 | CNY 32.48 | -1.75% | CNY 33.06 | CNY 33.29 | CNY 32.00 | 9.08M |
| 2026-08-17 | CNY 33.06 | +5.29% | CNY 31.75 | CNY 33.40 | CNY 31.55 | 8.76M |
| 2026-08-14 | CNY 31.40 | +2.25% | CNY 30.62 | CNY 31.85 | CNY 30.52 | 4.44M |
| 2026-08-13 | CNY 30.71 | -1.19% | CNY 31.15 | CNY 31.18 | CNY 30.39 | 5.68M |
| 2026-08-12 | CNY 31.08 | +0.29% | CNY 30.98 | CNY 31.32 | CNY 30.83 | 2.87M |
| 2026-08-11 | CNY 30.99 | -1.05% | CNY 31.07 | CNY 31.31 | CNY 30.70 | 3.42M |
| 2026-08-10 | CNY 31.32 | +2.02% | CNY 31.15 | CNY 31.35 | CNY 30.20 | 6.02M |
| 2026-08-07 | CNY 30.70 | +4.78% | CNY 29.31 | CNY 30.80 | CNY 29.12 | 8.63M |
| 2026-08-06 | CNY 29.30 | -1.35% | CNY 29.70 | CNY 29.80 | CNY 28.88 | 7.82M |
| 2026-08-05 | CNY 29.70 | +1.37% | CNY 29.28 | CNY 29.95 | CNY 29.20 | 4.24M |
| 2026-08-04 | CNY 29.30 | -1.01% | CNY 30.00 | CNY 30.56 | CNY 29.18 | 5.11M |
| 2026-08-03 | CNY 29.60 | +6.55% | CNY 27.84 | CNY 29.63 | CNY 27.84 | 7.76M |
| 2026-07-31 | CNY 27.78 | +0.98% | CNY 28.30 | CNY 28.60 | CNY 27.73 | 5.42M |
| 2026-07-30 | CNY 27.51 | -0.58% | CNY 27.64 | CNY 28.10 | CNY 27.44 | 5.37M |
| 2026-07-29 | CNY 27.67 | +4.65% | CNY 26.41 | CNY 27.77 | CNY 26.01 | 6.14M |
| 2026-07-28 | CNY 26.44 | -2.90% | CNY 26.95 | CNY 27.03 | CNY 26.20 | 3.76M |
| 2026-07-27 | CNY 27.23 | +3.03% | CNY 26.74 | CNY 27.28 | CNY 26.36 | 4.17M |
| 2026-07-24 | CNY 26.43 | -0.90% | CNY 26.24 | CNY 26.80 | CNY 25.83 | 4.65M |
| 2026-07-23 | CNY 26.67 | +3.77% | CNY 25.58 | CNY 26.79 | CNY 25.41 | 7.31M |
| 2026-07-22 | CNY 25.70 | -5.34% | CNY 27.02 | CNY 27.22 | CNY 25.69 | 8.67M |
| 2026-07-21 | CNY 27.15 | +1.31% | CNY 26.97 | CNY 27.86 | CNY 26.50 | 9.19M |
| 2026-07-20 | CNY 26.80 | -1.69% | CNY 27.48 | CNY 28.27 | CNY 26.30 | 8.39M |
| 2026-07-17 | CNY 27.26 | -5.64% | CNY 29.00 | CNY 29.00 | CNY 27.20 | 5.99M |
| 2026-07-16 | CNY 28.89 | -2.00% | CNY 29.27 | CNY 29.78 | CNY 28.72 | 4.54M |
| 2026-07-15 | CNY 29.48 | -1.77% | CNY 29.97 | CNY 30.56 | CNY 29.25 | 5.19M |
| 2026-07-14 | CNY 30.01 | +0.33% | CNY 29.91 | CNY 30.33 | CNY 29.03 | 5.97M |
| 2026-07-13 | CNY 29.91 | -5.97% | CNY 31.71 | CNY 31.77 | CNY 29.68 | 7.81M |
| 2026-07-10 | CNY 31.81 | -2.66% | CNY 32.46 | CNY 33.90 | CNY 31.80 | 8.82M |
| 2026-07-09 | CNY 32.68 | -2.07% | CNY 33.30 | CNY 33.92 | CNY 32.03 | 8.93M |
| 2026-07-08 | CNY 33.37 | -1.85% | CNY 33.69 | CNY 34.53 | CNY 33.33 | 5.21M |
| 2026-07-07 | CNY 34.00 | -1.13% | CNY 34.05 | CNY 35.60 | CNY 33.80 | 7.82M |
| 2026-07-06 | CNY 34.39 | -0.61% | CNY 37.22 | CNY 37.22 | CNY 34.18 | 9.32M |
| 2026-07-03 | CNY 34.60 | +8.29% | CNY 32.22 | CNY 35.80 | CNY 31.91 | 14.62M |
| 2026-07-02 | CNY 31.95 | +0.31% | CNY 31.50 | CNY 32.90 | CNY 31.29 | 7.01M |
| 2026-07-01 | CNY 31.85 | +1.89% | CNY 31.36 | CNY 32.39 | CNY 30.92 | 6.07M |
| 2026-06-30 | CNY 31.26 | +4.23% | CNY 29.95 | CNY 31.35 | CNY 29.54 | 6.22M |
| 2026-06-29 | CNY 29.99 | +0.10% | CNY 29.94 | CNY 30.49 | CNY 29.53 | 6.53M |
| 2026-06-26 | CNY 29.96 | -4.59% | CNY 31.39 | CNY 31.46 | CNY 29.88 | 7.79M |
| 2026-06-25 | CNY 31.40 | -2.15% | CNY 32.04 | CNY 32.55 | CNY 31.25 | 8.74M |
| 2026-06-24 | CNY 32.09 | -2.13% | CNY 32.70 | CNY 32.84 | CNY 31.60 | 6.89M |
| 2026-06-23 | CNY 32.79 | -4.07% | CNY 34.09 | CNY 34.73 | CNY 32.54 | 5.86M |
| 2026-06-22 | CNY 34.18 | +1.33% | CNY 33.51 | CNY 34.25 | CNY 32.21 | 8.31M |
| 2026-06-18 | CNY 33.73 | +4.43% | CNY 32.31 | CNY 34.04 | CNY 32.14 | 8.86M |
| 2026-06-17 | CNY 32.30 | -0.55% | CNY 32.32 | CNY 32.90 | CNY 32.05 | 4.26M |
| 2026-06-16 | CNY 32.48 | -0.43% | CNY 32.70 | CNY 32.88 | CNY 32.02 | 5.39M |
| 2026-06-15 | CNY 32.62 | +1.15% | CNY 32.40 | CNY 32.80 | CNY 32.12 | 5.82M |
| 2026-06-12 | CNY 32.25 | +2.61% | CNY 31.88 | CNY 33.18 | CNY 31.60 | 8.09M |
| 2026-06-11 | CNY 31.43 | +0.10% | CNY 31.08 | CNY 31.96 | CNY 30.42 | 6.08M |
| 2026-06-10 | CNY 31.40 | -2.21% | CNY 31.53 | CNY 32.18 | CNY 31.00 | 4.58M |
| 2026-06-09 | CNY 32.11 | -2.10% | CNY 32.80 | CNY 33.10 | CNY 31.52 | 8.37M |
| 2026-06-08 | CNY 32.80 | -2.90% | CNY 33.25 | CNY 34.10 | CNY 32.13 | 6.56M |
| 2026-06-05 | CNY 33.78 | +0.72% | CNY 33.45 | CNY 34.69 | CNY 32.35 | 9.75M |
| 2026-06-04 | CNY 33.54 | -1.81% | CNY 33.88 | CNY 34.00 | CNY 33.12 | 7.29M |
| 2026-06-03 | CNY 34.16 | -2.65% | CNY 34.94 | CNY 35.39 | CNY 33.33 | 11.62M |
| 2026-06-02 | CNY 35.09 | -2.99% | CNY 36.28 | CNY 36.39 | CNY 34.20 | 8.68M |
| 2026-06-01 | CNY 36.17 | -1.87% | CNY 37.16 | CNY 37.47 | CNY 35.78 | 7.80M |
| 2026-05-29 | CNY 36.86 | -5.10% | CNY 38.99 | CNY 39.00 | CNY 36.63 | 7.93M |
| 2026-05-28 | CNY 38.84 | +1.81% | CNY 38.15 | CNY 39.17 | CNY 38.05 | 7.29M |
| 2026-05-27 | CNY 38.15 | +2.53% | CNY 37.21 | CNY 40.33 | CNY 37.21 | 13.95M |
| 2026-05-26 | CNY 37.21 | -2.49% | CNY 38.03 | CNY 38.03 | CNY 36.00 | 7.18M |