Jiiangsu Times Textile Technology Co.,LTD - 001234.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.59	29.88	29.88	30.27	27.59	4.68M
December 03, 2025	30.56	30.15	30.15	30.92	29.86	5.35M
December 02, 2025	31.58	30.49	30.49	31.58	30.2	10.73M
December 01, 2025	28.74	31.59	31.59	31.59	28.74	5.82M
November 28, 2025	27.59	28.72	28.72	29.4	27.12	5.21M
November 27, 2025	29.06	27.84	27.84	29.07	27.53	6.49M
November 26, 2025	31.29	29.48	29.48	31.29	29.28	6.51M
November 25, 2025	31.43	31.39	31.39	31.99	30.9	8M
November 24, 2025	30.42	31.84	31.84	32.08	29.73	8.94M
November 21, 2025	30.96	30.27	30.27	32	30	10.1M
November 20, 2025	29.3	31.27	31.27	32.6	28.89	11.94M
November 19, 2025	28.73	29.64	29.64	30.37	28.61	7.47M
November 18, 2025	28.49	29.05	29.05	29.38	28.42	5.04M
November 17, 2025	28.98	28.46	28.46	29.06	28.39	3.71M
November 14, 2025	29.69	29.02	29.02	30.24	29	7.02M
November 13, 2025	29.01	29.72	29.72	30.8	28.2	9.7M
November 12, 2025	28.41	28.96	28.96	29.47	27.84	8.24M
November 11, 2025	28.25	28.41	28.41	28.79	27.83	4.98M
November 10, 2025	27.59	28.17	28.17	28.33	27.46	5.07M
November 07, 2025	28.1	27.3	27.3	28.1	27.26	4.02M
November 06, 2025	28.27	28.15	28.15	28.74	27.66	5.74M
November 05, 2025	27.66	27.93	27.93	28.51	27.47	5.65M
November 04, 2025	27.87	27.66	27.66	27.95	27.31	2.79M
November 03, 2025	27.44	27.89	27.89	27.98	27.14	3.9M
October 31, 2025	26.7	27.43	27.43	27.5	26.5	3.63M
October 30, 2025	27.16	26.56	26.56	27.19	26.54	2.78M
October 29, 2025	27.26	27.16	27.16	27.42	26.8	3.45M
October 28, 2025	27.22	27.42	27.42	27.62	27.17	2.95M
October 27, 2025	27.69	27.42	27.42	28.18	27.37	4.43M
October 24, 2025	27.48	27.48	27.48	27.78	27.33	3.42M
October 23, 2025	27.54	27.41	27.41	27.75	27	4M
October 22, 2025	28.35	27.82	27.82	28.99	27.8	5.11M
October 21, 2025	28.95	28.77	28.77	29	28.52	6.17M
October 20, 2025	28.75	29.46	29.46	29.71	27.9	9.25M
October 17, 2025	27.54	29.04	29.04	30	27.54	11.92M
October 16, 2025	27.23	27.49	27.49	28.04	27.06	7.12M
October 15, 2025	26.58	27.35	27.35	27.47	26.58	5.72M
October 14, 2025	27.39	26.6	26.6	27.44	26.51	5.46M
October 13, 2025	25.99	27.5	27.5	27.5	25.88	5.65M
October 10, 2025	26.48	27.1	27.1	27.4	26.35	7.83M
October 09, 2025	27	26.63	26.63	27.1	26.43	6.53M
September 30, 2025	27.9	26.85	26.85	28.06	26.84	7.48M
September 29, 2025	28.08	27.43	27.43	28.26	27.15	10.95M
September 26, 2025	28.98	28.98	28.98	31.08	28.98	15.09M
September 25, 2025	32.31	32.2	32.2	33	32.2	4.71M
September 24, 2025	41.76	35.78	35.78	43.73	35.78	23.69M
September 23, 2025	33.23	39.75	39.75	39.75	33.22	13.46M
September 22, 2025	44.17	36.14	36.14	44.17	36.14	20.66M
September 19, 2025	40.15	40.15	40.15	40.15	40.15	1.53M
September 18, 2025	36.5	36.5	36.5	36.5	36.5	1.74M
September 17, 2025	33.18	33.18	33.18	33.18	33.18	1.03M
September 16, 2025	30.16	30.16	30.16	30.16	30.16	3.23M
September 15, 2025	24.87	27.42	27.42	27.42	24.37	6.19M
September 12, 2025	25.31	24.93	24.93	25.33	24.88	4.01M
September 11, 2025	25.29	25.31	25.31	25.5	24.72	4.58M
September 10, 2025	24.76	25.29	25.29	25.54	24.76	5.75M
September 09, 2025	24.57	25	25	25.32	24.21	6.56M
September 08, 2025	24.44	24.6	24.6	24.92	24.44	5.05M
September 05, 2025	24.77	24.98	24.98	25.5	24	7.72M
September 04, 2025	24.54	24.5	24.5	24.9	23.66	12.07M

Jiiangsu Times Textile Technology Co.,LTD (001234.SZ) SHZ