Jiangnan Mould & Plastic Technology Co., Ltd. - 000700.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.58	15.3	15.3	15.76	15.01	52.93M
February 12, 2026	15	15.46	15.46	15.88	14.96	74.84M
February 11, 2026	15.55	14.9	14.9	15.69	14.9	81.89M
February 10, 2026	15.35	15.85	15.85	16.12	15.16	107.24M
February 09, 2026	15.67	15.29	15.29	15.8	14.96	81.52M
February 06, 2026	14.79	15.38	15.38	16.2	14.53	119.09M
February 05, 2026	12.67	14.77	14.77	15.23	12.67	69.47M
February 04, 2026	14.79	14.75	14.75	14.99	14.4	59.54M
February 03, 2026	14.58	14.8	14.8	15.05	14.23	95.25M
February 02, 2026	13.27	14.33	14.33	14.74	13.2	123.22M
January 30, 2026	12.67	13.4	13.4	13.5	12.45	58.79M
January 29, 2026	13.28	12.68	12.68	13.34	12.65	57.53M
January 28, 2026	13.5	13.35	13.35	13.64	13.07	42.46M
January 27, 2026	13.27	13.55	13.55	13.75	13.1	71.02M
January 26, 2026	15.2	13.54	13.54	15.65	13.54	97.08M
January 23, 2026	14.95	15.04	15.04	15.26	14.6	86.66M
January 22, 2026	15.4	14.83	14.83	15.4	14.63	107.3M
January 21, 2026	13.86	15.41	15.41	15.41	13.75	80.31M
January 20, 2026	14.53	14.01	14.01	14.69	13.85	68.88M
January 19, 2026	14.3	14.63	14.63	15.25	13.89	97.07M
January 16, 2026	13.7	14.22	14.22	14.55	13.65	96.11M
January 15, 2026	13.54	13.5	13.5	14.44	13.39	86.29M
January 14, 2026	13.13	13.55	13.55	13.7	13.04	79.16M
January 13, 2026	14	13.1	13.1	14	13	90.27M
January 12, 2026	14.02	14	14	14.37	13.77	86M
January 09, 2026	14.74	14.2	14.2	14.85	14.02	125.82M
January 08, 2026	14.7	14.82	14.82	15.26	14.45	107.37M
January 07, 2026	14.25	15.03	14.7	15.66	14.1	136.72M
January 06, 2026	14.9	15.03	15.03	15.9	14.35	175.42M
January 05, 2026	13.93	14.45	14.45	14.49	13.56	165.06M
December 31, 2025	14.34	14.38	14.38	15.08	13.68	210.06M
December 30, 2025	13.07	13.89	13.89	13.89	12.88	115.89M
December 29, 2025	11.45	12.63	12.63	12.63	11.45	115.93M
December 26, 2025	11.1	11.48	11.48	11.62	11.1	65.54M
December 25, 2025	10.47	11.25	11.25	11.49	10.41	90.84M
December 24, 2025	10.57	10.47	10.47	10.58	10.41	40.85M
December 23, 2025	10.98	10.62	10.62	11	10.5	37.98M
December 22, 2025	10.97	11	11	11.15	10.66	60.14M
December 19, 2025	10.26	10.57	10.57	10.85	10.21	50.99M
December 18, 2025	10.4	10.15	10.15	10.5	10.15	37.05M
December 17, 2025	10.65	10.56	10.56	10.68	10.18	40.72M
December 16, 2025	11.3	10.45	10.45	11.35	10.38	55.93M
December 15, 2025	10.98	11.05	11.05	11.43	10.92	53.85M
December 12, 2025	11.22	11.03	11.03	11.39	10.99	54.3M
December 11, 2025	11.59	11.26	11.26	12	11.24	110.17M
December 10, 2025	10.6	11.08	11.08	11.28	10.5	106.1M
December 09, 2025	10.35	10.52	10.52	10.71	10.34	50.31M
December 08, 2025	9.88	10.47	10.47	10.68	9.77	74.29M
December 05, 2025	9.83	9.88	9.88	10.02	9.64	34.69M
December 04, 2025	10.29	9.77	9.77	10.39	9.74	38.8M
December 03, 2025	10.11	9.81	9.81	10.18	9.7	40.21M
December 02, 2025	10.31	10.1	10.1	10.39	10.01	37.37M
December 01, 2025	10.24	10.43	10.43	10.61	10.23	49.91M
November 28, 2025	10.29	10.29	10.29	10.45	10.12	38.99M
November 27, 2025	10.18	10.39	10.39	10.41	10.14	45.51M
November 26, 2025	9.86	10.28	10.28	10.42	9.79	69.06M
November 25, 2025	9.95	9.92	9.92	10.16	9.87	34.36M
November 24, 2025	9.7	9.94	9.94	10.03	9.63	37.29M
November 21, 2025	9.2	9.73	9.73	10.2	9.17	71.63M
November 20, 2025	9.84	9.3	9.3	9.91	9.26	39.2M

Jiangnan Mould & Plastic Technology Co., Ltd. (000700.SZ) SHZ