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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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