Jiangsu Tongling Electric Co. Ltd. Class A 301168
SZSE · China · Producer Manufacturing
CNY 40.33-1.14 (-2.75%)
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 40.33 | -2.75% | CNY 41.48 | CNY 41.78 | CNY 40.11 | 1.36M |
| 2026-09-29 | CNY 41.47 | +3.73% | CNY 39.60 | CNY 41.90 | CNY 39.60 | 1.40M |
| 2026-09-28 | CNY 39.98 | +0.40% | CNY 39.84 | CNY 40.18 | CNY 39.35 | 870.27K |
| 2026-09-24 | CNY 39.82 | +0.18% | CNY 39.65 | CNY 40.04 | CNY 39.41 |
| 316.30K |
| 2026-09-23 | CNY 39.75 | -0.55% | CNY 40.00 | CNY 40.20 | CNY 39.71 | 374.90K |
| 2026-09-22 | CNY 39.97 | -1.67% | CNY 40.77 | CNY 40.94 | CNY 39.71 | 616.90K |
| 2026-09-21 | CNY 40.65 | +0.54% | CNY 40.95 | CNY 40.95 | CNY 40.30 | 485.60K |
| 2026-09-18 | CNY 40.43 | +1.43% | CNY 40.06 | CNY 40.74 | CNY 40.00 | 636.60K |
| 2026-09-17 | CNY 39.86 | +0.10% | CNY 39.70 | CNY 40.49 | CNY 39.50 | 341.40K |
| 2026-09-16 | CNY 39.82 | +0.35% | CNY 39.68 | CNY 40.20 | CNY 39.27 | 625.60K |
| 2026-09-15 | CNY 39.68 | -0.78% | CNY 39.60 | CNY 40.03 | CNY 39.32 | 588.50K |
| 2026-09-14 | CNY 39.99 | +0.38% | CNY 40.30 | CNY 40.30 | CNY 39.45 | 463.90K |
| 2026-09-11 | CNY 39.84 | -2.02% | CNY 40.08 | CNY 40.50 | CNY 39.25 | 806.90K |
| 2026-09-10 | CNY 40.66 | -1.00% | CNY 41.49 | CNY 41.49 | CNY 39.98 | 776.20K |
| 2026-09-09 | CNY 41.07 | +1.08% | CNY 41.00 | CNY 41.40 | CNY 40.51 | 802.92K |
| 2026-09-08 | CNY 40.63 | -0.17% | CNY 40.38 | CNY 41.09 | CNY 40.06 | 866.83K |
| 2026-09-07 | CNY 40.70 | +3.04% | CNY 39.10 | CNY 40.97 | CNY 39.10 | 1.05M |
| 2026-09-04 | CNY 39.50 | -3.59% | CNY 40.99 | CNY 41.30 | CNY 39.00 | 1.30M |
| 2026-09-03 | CNY 40.97 | -0.53% | CNY 41.23 | CNY 41.62 | CNY 40.75 | 767.04K |
| 2026-09-02 | CNY 41.19 | -0.27% | CNY 41.49 | CNY 41.55 | CNY 40.81 | 1.04M |
| 2026-09-01 | CNY 41.30 | -0.41% | CNY 41.78 | CNY 41.79 | CNY 40.82 | 1.21M |
| 2026-08-31 | CNY 41.47 | +0.10% | CNY 41.44 | CNY 41.70 | CNY 40.75 | 712.00K |
| 2026-08-28 | CNY 41.43 | -0.50% | CNY 41.35 | CNY 41.85 | CNY 41.34 | 503.60K |
| 2026-08-27 | CNY 41.64 | +0.34% | CNY 41.52 | CNY 42.00 | CNY 41.33 | 719.30K |
| 2026-08-26 | CNY 41.50 | -0.74% | CNY 41.61 | CNY 42.20 | CNY 41.35 | 574.30K |
| 2026-08-25 | CNY 41.81 | +0.50% | CNY 41.75 | CNY 42.05 | CNY 41.10 | 705.50K |
| 2026-08-24 | CNY 41.60 | -2.64% | CNY 42.38 | CNY 42.73 | CNY 40.88 | 1.19M |
| 2026-08-21 | CNY 42.73 | +4.02% | CNY 41.75 | CNY 43.20 | CNY 40.88 | 1.43M |
| 2026-08-20 | CNY 41.08 | +0.46% | CNY 41.15 | CNY 41.64 | CNY 40.83 | 710.30K |
| 2026-08-19 | CNY 40.89 | -3.26% | CNY 42.11 | CNY 42.11 | CNY 40.75 | 1.31M |
| 2026-08-18 | CNY 42.27 | +0.07% | CNY 42.11 | CNY 42.42 | CNY 41.61 | 910.30K |
| 2026-08-17 | CNY 42.24 | -0.05% | CNY 41.90 | CNY 42.50 | CNY 41.60 | 1.17M |
| 2026-08-14 | CNY 42.26 | +1.49% | CNY 41.22 | CNY 42.54 | CNY 41.22 | 1.18M |
| 2026-08-13 | CNY 41.64 | -2.94% | CNY 43.00 | CNY 43.44 | CNY 41.60 | 1.47M |
| 2026-08-12 | CNY 42.90 | -3.16% | CNY 44.00 | CNY 44.49 | CNY 42.60 | 2.05M |
| 2026-08-11 | CNY 44.30 | -1.42% | CNY 45.39 | CNY 45.39 | CNY 44.10 | 1.97M |
| 2026-08-10 | CNY 44.94 | +2.42% | CNY 43.50 | CNY 45.00 | CNY 43.50 | 1.80M |
| 2026-08-07 | CNY 43.88 | +2.64% | CNY 42.83 | CNY 43.90 | CNY 42.40 | 2.19M |
| 2026-08-06 | CNY 42.75 | -0.14% | CNY 42.09 | CNY 43.00 | CNY 41.90 | 1.45M |
| 2026-08-05 | CNY 42.81 | +5.44% | CNY 41.84 | CNY 43.24 | CNY 40.68 | 2.34M |
| 2026-08-04 | CNY 40.60 | +2.63% | CNY 40.14 | CNY 40.98 | CNY 39.61 | 2.09M |
| 2026-08-03 | CNY 39.56 | +2.09% | CNY 38.88 | CNY 39.73 | CNY 38.50 | 1.10M |
| 2026-07-31 | CNY 38.75 | +0.73% | CNY 39.67 | CNY 40.08 | CNY 38.52 | 1.02M |
| 2026-07-30 | CNY 38.47 | -3.34% | CNY 39.60 | CNY 39.60 | CNY 38.01 | 1.32M |
| 2026-07-29 | CNY 39.80 | -0.75% | CNY 40.00 | CNY 41.10 | CNY 39.30 | 1.04M |
| 2026-07-28 | CNY 40.10 | -1.86% | CNY 40.35 | CNY 41.38 | CNY 39.20 | 1.70M |
| 2026-07-27 | CNY 40.86 | +3.39% | CNY 39.60 | CNY 40.88 | CNY 39.60 | 1.88M |
| 2026-07-24 | CNY 39.52 | -0.15% | CNY 38.66 | CNY 40.19 | CNY 38.17 | 1.15M |
| 2026-07-23 | CNY 39.58 | +4.16% | CNY 38.18 | CNY 40.08 | CNY 37.90 | 1.85M |
| 2026-07-22 | CNY 38.00 | -1.22% | CNY 38.00 | CNY 39.65 | CNY 37.61 | 1.47M |
| 2026-07-21 | CNY 38.47 | -0.57% | CNY 39.85 | CNY 39.85 | CNY 34.01 | 2.65M |
| 2026-07-20 | CNY 38.69 | -0.90% | CNY 39.40 | CNY 40.68 | CNY 38.22 | 2.06M |
| 2026-07-17 | CNY 39.04 | -4.03% | CNY 40.68 | CNY 41.46 | CNY 38.55 | 1.86M |
| 2026-07-16 | CNY 40.68 | -0.44% | CNY 41.00 | CNY 41.56 | CNY 40.00 | 1.08M |
| 2026-07-15 | CNY 40.86 | -0.63% | CNY 40.99 | CNY 41.64 | CNY 40.55 | 1.42M |
| 2026-07-14 | CNY 41.12 | +4.90% | CNY 39.55 | CNY 41.37 | CNY 37.87 | 2.66M |
| 2026-07-13 | CNY 39.20 | -2.34% | CNY 40.27 | CNY 40.27 | CNY 38.80 | 1.84M |
| 2026-07-10 | CNY 40.14 | +0.85% | CNY 39.81 | CNY 40.57 | CNY 39.60 | 1.71M |
| 2026-07-09 | CNY 39.80 | +1.74% | CNY 39.46 | CNY 40.09 | CNY 38.88 | 1.56M |
| 2026-07-08 | CNY 39.12 | -5.80% | CNY 41.40 | CNY 41.52 | CNY 39.07 | 1.84M |
| 2026-07-07 | CNY 41.53 | -2.97% | CNY 43.20 | CNY 43.30 | CNY 41.21 | 1.54M |
| 2026-07-06 | CNY 42.80 | -3.10% | CNY 44.30 | CNY 44.30 | CNY 41.88 | 2.17M |
| 2026-07-03 | CNY 44.17 | +0.16% | CNY 44.10 | CNY 44.55 | CNY 43.73 | 1.29M |
| 2026-07-02 | CNY 44.10 | -2.46% | CNY 44.99 | CNY 45.99 | CNY 43.90 | 2.25M |
| 2026-07-01 | CNY 45.21 | +0.67% | CNY 44.95 | CNY 46.20 | CNY 44.50 | 2.50M |
| 2026-06-30 | CNY 44.91 | +4.27% | CNY 43.19 | CNY 45.37 | CNY 42.88 | 4.33M |
| 2026-06-29 | CNY 43.07 | +2.18% | CNY 42.36 | CNY 43.48 | CNY 41.30 | 3.86M |
| 2026-06-26 | CNY 42.15 | -7.44% | CNY 45.45 | CNY 45.74 | CNY 41.80 | 3.12M |
| 2026-06-25 | CNY 45.54 | -3.82% | CNY 46.90 | CNY 48.03 | CNY 45.00 | 3.02M |
| 2026-06-24 | CNY 47.35 | -0.65% | CNY 47.10 | CNY 47.80 | CNY 46.35 | 2.20M |
| 2026-06-23 | CNY 47.66 | +3.34% | CNY 46.01 | CNY 48.45 | CNY 45.73 | 3.75M |
| 2026-06-22 | CNY 46.12 | +2.76% | CNY 44.88 | CNY 46.49 | CNY 44.05 | 2.93M |
| 2026-06-18 | CNY 44.88 | +1.93% | CNY 43.94 | CNY 46.38 | CNY 43.62 | 2.75M |
| 2026-06-17 | CNY 44.03 | +0.92% | CNY 44.01 | CNY 44.32 | CNY 43.31 | 1.41M |
| 2026-06-16 | CNY 43.63 | -0.84% | CNY 44.24 | CNY 44.84 | CNY 43.30 | 2.06M |
| 2026-06-15 | CNY 44.00 | +1.15% | CNY 43.28 | CNY 44.14 | CNY 42.62 | 2.56M |
| 2026-06-12 | CNY 43.50 | +2.35% | CNY 42.70 | CNY 43.79 | CNY 42.35 | 2.53M |
| 2026-06-11 | CNY 42.50 | +0.05% | CNY 42.47 | CNY 42.89 | CNY 42.09 | 1.39M |
| 2026-06-10 | CNY 42.48 | -1.16% | CNY 42.95 | CNY 43.00 | CNY 41.80 | 1.79M |
| 2026-06-09 | CNY 42.98 | +1.61% | CNY 42.77 | CNY 43.37 | CNY 42.01 | 1.88M |
| 2026-06-08 | CNY 42.30 | -0.42% | CNY 41.67 | CNY 42.85 | CNY 40.85 | 2.66M |
| 2026-06-05 | CNY 42.48 | +0.43% | CNY 42.26 | CNY 42.76 | CNY 41.70 | 2.11M |
| 2026-06-04 | CNY 42.30 | 0.00% | CNY 42.15 | CNY 42.87 | CNY 41.70 | 2.07M |
| 2026-06-03 | CNY 42.30 | +1.03% | CNY 42.02 | CNY 42.57 | CNY 41.70 | 2.70M |
| 2026-06-02 | CNY 41.87 | +1.60% | CNY 41.21 | CNY 42.00 | CNY 40.67 | 2.08M |
| 2026-06-01 | CNY 41.21 | +2.39% | CNY 40.56 | CNY 41.67 | CNY 40.10 | 1.97M |
| 2026-05-29 | CNY 40.25 | 0.00% | CNY 40.57 | CNY 41.18 | CNY 39.23 | 2.13M |
| 2026-05-28 | CNY 40.25 | +0.17% | CNY 39.95 | CNY 40.55 | CNY 39.80 | 1.62M |
| 2026-05-27 | CNY 40.18 | -4.81% | CNY 42.63 | CNY 43.10 | CNY 39.97 | 3.05M |
| 2026-05-26 | CNY 42.21 | +0.12% | CNY 41.88 | CNY 43.67 | CNY 41.52 | 4.63M |