J.S. Corrugating Machinery Co., Ltd. - 000821.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.38	15.73	15.73	15.73	15.22	39.85M
February 12, 2026	14.65	14.98	14.98	15.22	14.64	40.73M
February 11, 2026	15.46	14.67	14.67	15.59	14.67	71.34M
February 10, 2026	16.25	15.44	15.44	16.59	15.44	86.99M
February 09, 2026	16.25	16.25	16.25	16.25	15.92	43.5M
February 06, 2026	15.42	15.48	15.48	16.09	14.7	104.29M
February 05, 2026	15.7	15.32	15.32	15.7	14.97	128.02M
February 04, 2026	14.95	14.95	14.95	14.95	14.95	5.21M
February 03, 2026	14	14.24	14.24	14.24	13.7	27.64M
February 02, 2026	13.43	13.56	13.56	13.56	13.31	48.94M
January 30, 2026	12.85	12.91	12.91	13.19	12.53	35.88M
January 29, 2026	13	12.57	12.57	13.31	12.5	39.87M
January 28, 2026	13.6	13.15	13.15	13.65	13.01	46.62M
January 27, 2026	13.19	13.01	13.01	13.44	12.53	79.58M
January 26, 2026	13.19	13.19	13.19	13.19	12.88	48.35M
January 23, 2026	12.16	12.56	12.56	12.56	12.02	116.24M
January 22, 2026	11.96	11.96	11.96	11.96	11.96	6.7M
January 21, 2026	12.59	12.59	12.59	12.59	12.59	475,300
January 20, 2026	13.25	13.25	13.25	13.25	13.25	563,700
January 19, 2026	13.95	13.95	13.95	13.95	13.95	0
January 16, 2026	13.81	13.95	13.95	14.11	13.66	35.28M
January 15, 2026	13.74	13.76	13.76	13.97	13.65	21.04M
January 14, 2026	13.95	13.74	13.74	14.15	13.55	40.04M
January 13, 2026	14.15	13.96	13.96	14.29	13.68	43.61M
January 12, 2026	13.9	14.3	14.3	14.45	13.9	65.18M
January 09, 2026	14.15	13.98	13.98	14.2	13.81	43.54M
January 08, 2026	13.7	14.21	14.21	14.33	13.6	50.55M
January 07, 2026	13.46	13.8	13.8	13.98	13.36	43.87M
January 06, 2026	13.42	13.49	13.49	13.59	13.37	26.86M
January 05, 2026	13.63	13.36	13.36	13.66	13.26	22.54M
December 31, 2025	13.46	13.47	13.47	13.68	13.25	23.89M
December 30, 2025	13.68	13.49	13.49	13.8	13.46	33.14M
December 29, 2025	13.7	13.94	13.94	14.36	13.53	70.22M
December 26, 2025	13.1	13.29	13.29	13.6	13.08	31.26M
December 25, 2025	12.66	13.1	13.1	13.34	12.54	34.35M
December 24, 2025	12.41	12.71	12.71	12.74	12.31	17.31M
December 23, 2025	12.76	12.47	12.47	12.99	12.4	25.25M
December 22, 2025	12.9	12.71	12.71	12.95	12.66	15.1M
December 19, 2025	12.72	12.76	12.76	13.07	12.72	17.21M
December 18, 2025	12.7	12.7	12.7	12.98	12.57	17M
December 17, 2025	12.77	12.91	12.91	13.04	12.61	21.27M
December 16, 2025	13.23	12.83	12.83	13.25	12.65	22.44M
December 15, 2025	13.29	13.2	13.2	13.52	13.17	18.95M
December 12, 2025	13.42	13.38	13.38	13.56	13.31	39.66M
December 11, 2025	12.69	13.48	13.48	13.95	12.69	66.53M
December 10, 2025	12.88	12.68	12.68	12.89	12.54	11.32M
December 09, 2025	12.95	12.84	12.84	12.97	12.77	13.2M
December 08, 2025	12.55	13.02	13.02	13.15	12.45	28.3M
December 05, 2025	12.29	12.5	12.5	12.54	12.15	13.05M
December 04, 2025	12.69	12.23	12.23	12.69	12.2	12.54M
December 03, 2025	12.69	12.42	12.42	12.75	12.35	17.8M
December 02, 2025	13	12.71	12.71	13.01	12.7	14.24M
December 01, 2025	13.2	13	13	13.23	12.94	19.32M
November 28, 2025	12.69	13.21	13.21	13.3	12.61	27.75M
November 27, 2025	12.6	12.69	12.69	13.01	12.6	15.1M
November 26, 2025	12.82	12.57	12.57	12.93	12.55	16.91M
November 25, 2025	12.41	12.94	12.94	12.96	12.4	24.61M
November 24, 2025	12.41	12.39	12.39	12.51	12.2	14.87M
November 21, 2025	12.92	12.4	12.4	13	12.26	26.12M
November 20, 2025	13.33	13.1	13.1	13.43	13.08	16.66M

J.S. Corrugating Machinery Co., Ltd. (000821.SZ) SHZ