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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.48	13.3	13.3	13.3	12.33	101.63M
September 02, 2025	12	12.68	12.68	13.24	11.96	90.05M
September 01, 2025	11.9	12.04	12.04	12.04	11.8	17.2M
August 29, 2025	11.96	11.91	11.91	12.12	11.81	16.63M
August 28, 2025	11.95	12.01	12.01	12.08	11.58	22.63M
August 27, 2025	12.25	11.96	11.96	12.39	11.95	27.94M
August 26, 2025	12.23	12.25	12.25	12.33	12.12	24.51M
August 25, 2025	12.29	12.22	12.22	12.34	12.14	22.07M
August 22, 2025	12.16	12.19	12.19	12.28	12.11	16.61M
August 21, 2025	12.2	12.16	12.16	12.28	12.12	17.86M
August 20, 2025	12.29	12.26	12.26	12.43	12.1	22.34M
August 19, 2025	12.17	12.16	12.16	12.22	12.09	14.78M
August 18, 2025	12.12	12.17	12.17	12.25	12.09	22.87M
August 15, 2025	11.8	12.07	12.07	12.12	11.78	17.68M
August 14, 2025	12.07	11.8	11.8	12.1	11.78	13.71M
August 13, 2025	12.05	12.06	12.06	12.1	11.99	13.72M
August 12, 2025	12.14	12.06	12.06	12.14	11.97	12.96M
August 11, 2025	11.83	12.14	12.14	12.27	11.81	25.41M
August 08, 2025	11.69	11.84	11.84	12.02	11.66	14.28M
August 07, 2025	11.85	11.7	11.7	11.88	11.65	11.59M
August 06, 2025	11.83	11.86	11.86	11.9	11.75	11.42M
August 05, 2025	11.78	11.77	11.77	11.8	11.7	8.45M
August 04, 2025	11.7	11.75	11.75	11.83	11.53	11.68M
August 01, 2025	11.55	11.83	11.83	11.98	11.55	19.16M
July 31, 2025	11.71	11.52	11.52	11.85	11.49	12.67M
July 30, 2025	11.98	11.78	11.78	11.99	11.73	12.27M
July 29, 2025	12	11.98	11.98	12.09	11.85	11M
July 28, 2025	12.13	12.04	12.04	12.17	11.97	11.59M
July 25, 2025	12.15	12.17	12.17	12.22	12.07	15.15M
July 24, 2025	11.94	12.14	12.14	12.17	11.92	16.68M
July 23, 2025	12.08	11.94	11.94	12.24	11.91	16.46M
July 22, 2025	12.05	12.1	12.1	12.16	11.91	16.19M
July 21, 2025	11.89	12.04	12.04	12.04	11.86	11.39M
July 18, 2025	11.94	11.91	11.91	12.12	11.85	11.14M
July 17, 2025	11.95	11.96	11.96	12.14	11.92	14.59M
July 16, 2025	11.93	11.87	11.87	12	11.81	13.54M
July 15, 2025	12.06	11.99	11.99	12.16	11.91	14.35M
July 14, 2025	12.08	12.09	12.09	12.18	12	12.55M
July 11, 2025	12.2	12.14	12.14	12.29	12.01	21.77M
July 10, 2025	12.17	12.23	12.23	12.56	12.17	31.5M
July 09, 2025	12.06	12.22	12.22	12.32	12.06	31.42M
July 08, 2025	11.5	12.2	12.2	12.64	11.49	47.6M
July 07, 2025	11.62	11.57	11.5	11.71	11.53	11.3M
July 04, 2025	11.99	11.7	11.63	12.07	11.69	16.47M
July 03, 2025	11.75	11.78	11.71	11.86	11.66	20.92M
July 02, 2025	11.47	11.82	11.75	11.85	11.47	26.04M
July 01, 2025	11.62	11.5	11.43	11.65	11.42	9.95M
June 30, 2025	11.57	11.59	11.59	11.64	11.49	13.55M
June 27, 2025	11.48	11.44	11.44	11.64	11.43	14.36M
June 26, 2025	11.65	11.47	11.47	11.97	11.47	24.43M
June 25, 2025	11.6	11.73	11.73	11.77	11.48	22.99M
June 24, 2025	11.55	11.65	11.65	11.65	11.38	23.2M
June 23, 2025	11.23	11.53	11.53	11.54	11.09	24.23M
June 20, 2025	11.26	11.24	11.24	11.65	11.23	27.61M
June 19, 2025	10.8	11.34	11.34	11.86	10.8	40.99M
June 18, 2025	10.78	10.78	10.78	10.84	10.72	4.15M
June 17, 2025	10.73	10.78	10.78	10.8	10.68	4.26M
June 16, 2025	10.7	10.73	10.73	10.8	10.68	3.92M

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