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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17.11	16.95	16.95	17.11	16.86	2.31M
December 04, 2025	16.54	17.11	17.11	17.34	16.54	3.42M
December 03, 2025	17.25	17.14	17.14	17.45	17.13	2.84M
December 02, 2025	17.13	17.35	17.35	17.38	17.04	4.8M
December 01, 2025	16.81	17.23	17.23	17.35	16.79	3.44M
November 28, 2025	16.54	16.81	16.81	16.84	16.36	2.9M
November 27, 2025	16.35	16.54	16.54	16.67	16.35	2.42M
November 26, 2025	16.64	16.51	16.51	16.73	16.45	2.1M
November 25, 2025	16.49	16.63	16.63	16.68	16.43	2.26M
November 24, 2025	16.41	16.38	16.38	16.57	16.25	2.42M
November 21, 2025	17.07	16.36	16.36	17.07	16.34	4.47M
November 20, 2025	17.13	17.09	17.09	17.25	16.97	2.1M
November 19, 2025	17.39	17.1	17.1	17.39	17.04	2.64M
November 18, 2025	17.56	17.35	17.35	17.62	17.32	2.81M
November 17, 2025	17.79	17.61	17.61	17.8	17.52	2.42M
November 14, 2025	17.65	17.8	17.8	17.96	17.65	3.08M
November 13, 2025	17.72	17.74	17.74	17.78	17.67	2.45M
November 12, 2025	17.86	17.72	17.72	17.87	17.63	1.86M
November 11, 2025	17.89	17.86	17.86	17.94	17.77	2.01M
November 10, 2025	17.99	17.88	17.88	18.02	17.82	2.75M
November 07, 2025	17.65	17.9	17.9	17.92	17.63	3.55M
November 06, 2025	17.63	17.74	17.74	17.8	17.51	2.73M
November 05, 2025	17.53	17.64	17.64	17.7	17.5	2.1M
November 04, 2025	17.68	17.67	17.67	17.8	17.55	2.56M
November 03, 2025	17.74	17.68	17.68	17.74	17.5	2.67M
October 31, 2025	17.58	17.7	17.7	17.85	17.52	2.56M
October 30, 2025	17.83	17.6	17.6	17.91	17.57	3.74M
October 29, 2025	17.82	17.88	17.88	17.94	17.61	4.07M
October 28, 2025	18.1	17.92	17.92	18.1	17.8	4.7M
October 27, 2025	18.55	18.18	18.18	18.59	18.05	9.49M
October 24, 2025	18.64	18.73	18.73	18.76	18.57	3.87M
October 23, 2025	18.48	18.65	18.65	18.95	18.32	5.95M
October 22, 2025	18.58	18.48	18.48	18.67	18.41	2.7M
October 21, 2025	18.45	18.6	18.6	18.6	18.35	3.63M
October 20, 2025	18.2	18.44	18.44	18.51	18.2	3.45M
October 17, 2025	18.24	18.08	18.08	18.5	18.08	3.26M
October 16, 2025	18.56	18.33	18.33	18.73	18.29	3.7M
October 15, 2025	18.34	18.62	18.62	18.66	18.34	4.56M
October 14, 2025	18.29	18.3	18.3	18.41	18.06	4.05M
October 13, 2025	17.7	18.26	18.26	18.38	17.48	4.45M
October 10, 2025	18.23	18.32	18.32	18.49	18.19	3.94M
October 09, 2025	18.34	18.36	18.36	18.47	18	4.75M
September 30, 2025	17.75	18.26	18.26	18.6	17.73	6.79M
September 29, 2025	17.5	17.73	17.73	17.73	17.32	3M
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

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