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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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