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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.46	13.29	13.29	13.75	13.2	17.73M
November 18, 2025	13.86	13.46	13.46	14.07	13.39	31.75M
November 17, 2025	13.82	13.92	13.92	14.25	13.68	37.28M
November 14, 2025	13.85	13.73	13.73	14.3	13.61	39.26M
November 13, 2025	13.87	14.1	14.1	14.18	13.52	62.47M
November 12, 2025	14.79	14.1	14.1	15.37	13.64	87.88M
November 11, 2025	13.59	14.17	14.17	14.45	13.59	76.56M
November 10, 2025	13.92	13.41	13.41	14.2	13.4	44.78M
November 07, 2025	13.03	13.31	13.31	13.44	13.03	32.02M
November 06, 2025	13.2	13.15	13.15	13.33	13.06	33.08M
November 05, 2025	12.41	13.22	13.22	13.47	12.36	62.24M
November 04, 2025	12.65	12.5	12.5	12.67	12.42	11.9M
November 03, 2025	12.5	12.67	12.67	12.7	12.41	16.08M
October 31, 2025	12.45	12.51	12.51	12.68	12.43	14.64M
October 30, 2025	12.63	12.45	12.45	12.75	12.43	17.78M
October 29, 2025	12.29	12.63	12.63	12.67	12.25	23.17M
October 28, 2025	12.5	12.31	12.31	12.5	12.27	12.15M
October 27, 2025	12.26	12.5	12.5	12.57	12.26	20.53M
October 24, 2025	12.26	12.26	12.26	12.39	12.19	11.45M
October 23, 2025	12.15	12.28	12.28	12.32	11.98	12.3M
October 22, 2025	12.08	12.18	12.18	12.28	11.97	13.15M
October 21, 2025	12.04	12.1	12.1	12.15	12.01	10.27M
October 20, 2025	12.06	12.05	12.05	12.13	11.93	9.99M
October 17, 2025	12.42	11.97	11.97	12.52	11.96	18.8M
October 16, 2025	12.64	12.47	12.47	12.65	12.43	13.76M
October 15, 2025	12.32	12.69	12.69	12.87	12.23	24.06M
October 14, 2025	12.31	12.38	12.38	12.83	12.28	25.22M
October 13, 2025	12.01	12.24	12.24	12.27	12	18.36M
October 10, 2025	12.8	12.57	12.57	12.82	12.55	17.49M
October 09, 2025	12.65	12.88	12.88	12.9	12.61	20.36M
September 30, 2025	12.63	12.68	12.68	12.92	12.57	18.52M
September 29, 2025	12.46	12.65	12.65	12.75	12.4	18.92M
September 26, 2025	12.52	12.46	12.46	12.72	12.45	18.51M
September 25, 2025	12.76	12.6	12.6	12.88	12.56	20.22M
September 24, 2025	12.3	12.84	12.84	12.84	12.29	23.86M
September 23, 2025	12.5	12.42	12.42	12.62	12.1	22.01M
September 22, 2025	12.7	12.51	12.51	12.74	12.4	19.84M
September 19, 2025	13.35	12.69	12.69	13.35	12.66	21.67M
September 18, 2025	13.39	12.86	12.86	13.39	12.67	39.74M
September 17, 2025	13.16	13.4	13.4	13.48	13.08	35.07M
September 16, 2025	13.12	13.21	13.21	13.21	12.91	29.75M
September 15, 2025	13.13	13.08	13.08	13.33	13.03	27.54M
September 12, 2025	13.35	13.13	13.13	13.43	13.05	50.69M
September 11, 2025	13.61	13.53	13.53	13.69	13.17	58.96M
September 10, 2025	14.68	13.95	13.95	14.95	13.91	77.3M
September 09, 2025	14.05	14.11	14.11	14.2	13.75	52.74M
September 08, 2025	13.56	14.31	14.31	14.68	13.21	84.94M
September 05, 2025	13	13.55	13.55	13.7	12.9	77.71M
September 04, 2025	13.2	13	13	13.62	12.8	76.44M

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