Wuxi Double Elephant Micro Fibre Material Co.,Ltd - 002395.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.44	17.51	17.51	17.79	17.32	2.51M
September 25, 2025	17.72	17.51	17.51	17.83	17.49	2.88M
September 24, 2025	17.5	17.72	17.72	17.83	17.48	2.74M
September 23, 2025	17.76	17.56	17.56	17.87	17.28	3.68M
September 22, 2025	18.02	17.76	17.76	18.03	17.65	2.98M
September 19, 2025	18.4	18.05	18.05	18.4	17.81	3.34M
September 18, 2025	18.28	17.99	17.99	18.35	17.83	5.4M
September 17, 2025	18.14	18.3	18.3	18.54	18.11	5.08M
September 16, 2025	18.16	18.18	18.18	18.23	17.88	4.84M
September 15, 2025	18.25	18.1	18.1	18.27	18.04	3.39M
September 12, 2025	18.4	18.19	18.19	18.5	18.19	4.85M
September 11, 2025	18.35	18.46	18.46	18.49	18.06	5.66M
September 10, 2025	18.41	18.47	18.47	18.75	18.33	4.68M
September 09, 2025	18.67	18.37	18.37	18.67	18.26	5.28M
September 08, 2025	18.25	18.67	18.67	18.77	18.12	8.66M
September 05, 2025	18.52	18.43	18.43	18.68	18.33	8.6M
September 04, 2025	17.92	18.2	18.2	18.46	17.9	6.45M
September 03, 2025	18.28	17.9	17.9	18.39	17.8	5.11M
September 02, 2025	18.94	18.27	18.27	18.96	18.09	7.53M
September 01, 2025	18.77	18.88	18.88	19.12	18.62	6.15M
August 29, 2025	19.15	18.78	18.78	19.21	18.75	5.14M
August 28, 2025	19.05	19.19	19.19	19.37	18.58	7.42M
August 27, 2025	19.54	19.08	19.08	19.54	19	8.59M
August 26, 2025	19.68	19.34	19.34	19.68	19.31	9.82M
August 25, 2025	19.83	19.72	19.72	19.93	19.48	9.96M
August 22, 2025	19.33	19.66	19.66	19.85	19.12	10.99M
August 21, 2025	19.58	19.3	19.3	19.64	19.19	6.79M
August 20, 2025	19.22	19.48	19.48	19.48	19.1	7.37M
August 19, 2025	19.12	19.28	19.28	19.36	18.86	9.46M
August 18, 2025	18.86	19.05	19.05	19.05	18.78	7.33M
August 15, 2025	18.61	18.79	18.79	18.85	18.58	5.42M
August 14, 2025	18.94	18.65	18.65	19.04	18.51	7.94M
August 13, 2025	18.8	18.83	18.83	18.97	18.65	6.6M
August 12, 2025	18.86	18.72	18.72	18.86	18.51	4.6M
August 11, 2025	18.38	18.72	18.72	18.8	18.3	6.48M
August 08, 2025	18.48	18.35	18.35	18.58	18.32	4.56M
August 07, 2025	18.7	18.52	18.52	18.75	18.48	4.39M
August 06, 2025	18.63	18.66	18.66	18.75	18.49	4.94M
August 05, 2025	18.47	18.67	18.67	18.93	18.47	5.13M
August 04, 2025	18.31	18.45	18.45	18.57	18.16	5.73M
August 01, 2025	18.58	18.39	18.39	18.85	18.29	11.58M
July 31, 2025	19.3	19.18	19.18	19.57	19.02	9.57M
July 30, 2025	19.4	19.49	19.49	19.91	19.18	13.58M
July 29, 2025	18.91	19.44	19.44	19.58	18.8	14.99M
July 28, 2025	18.95	18.95	18.95	19.17	18.68	8.01M
July 25, 2025	18.71	18.85	18.85	19.05	18.64	7.4M
July 24, 2025	18.62	18.71	18.71	18.72	18.56	5.3M
July 23, 2025	18.9	18.64	18.64	19	18.63	6.47M
July 22, 2025	18.99	18.96	18.96	19.18	18.75	9.43M
July 21, 2025	18.85	18.99	18.99	19.06	18.66	11.48M
July 18, 2025	18.96	18.77	18.77	19.06	18.62	6.62M
July 17, 2025	19.05	18.96	18.96	19.14	18.87	6.39M
July 16, 2025	19.37	19.1	19.1	19.46	19.02	9.1M
July 15, 2025	20.1	19.42	19.42	20.1	19.36	16.26M
July 14, 2025	19.6	20.4	20.4	20.47	19.5	17.39M
July 11, 2025	19.66	19.56	19.56	20.13	19.33	12.91M
July 10, 2025	17.61	19.68	19.68	20.48	17.61	14.74M
July 09, 2025	20	19.75	19.75	20.55	19.61	23.51M
July 08, 2025	19.47	19.35	19.35	19.58	18.88	21.38M
July 07, 2025	17.55	19.28	19.28	19.28	17.48	17.99M

Wuxi Double Elephant Micro Fibre Material Co.,Ltd (002395.SZ) SHZ