Jiangsu LiXing General Steel Ball Co.,Ltd. - 300421.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.2	28.73	28.73	29.1	28.12	13.58M
February 12, 2026	28.15	28.33	28.33	28.8	28.01	11.5M
February 11, 2026	28.78	28.35	28.35	29.15	28.27	14.04M
February 10, 2026	28.4	29.2	29.2	29.76	28.32	24.29M
February 09, 2026	28.4	28.57	28.57	28.7	27.9	13.95M
February 06, 2026	27	28.06	28.06	28.84	26.8	22.3M
February 05, 2026	27.8	27.12	27.12	27.81	27.05	13.7M
February 04, 2026	28.38	28.05	28.05	28.69	27.8	16.02M
February 03, 2026	28.35	28.78	28.78	28.95	27.77	21.64M
February 02, 2026	28.87	28.62	28.62	29.95	28.3	23.08M
January 30, 2026	28.19	28.53	28.53	29.19	27.9	16.01M
January 29, 2026	29.24	28.58	28.58	29.47	28.4	17.07M
January 28, 2026	29.89	29.52	29.52	30.18	29.07	18.82M
January 27, 2026	29.77	30.32	30.32	30.69	29.33	19.84M
January 26, 2026	34.47	30.2	30.2	35.1	30.16	44.63M
January 23, 2026	34.02	34.82	34.82	35.15	33.69	32.66M
January 22, 2026	34.2	33.83	33.83	35.95	33.68	29.72M
January 21, 2026	33.28	33.95	33.95	35.2	31.97	35.4M
January 20, 2026	34.5	34.85	34.85	36.1	33.8	37.91M
January 19, 2026	34.6	34.72	34.72	35.66	33.51	36.89M
January 16, 2026	32.75	34.64	34.64	35.23	32.75	39.34M
January 15, 2026	32.04	32.36	32.36	33.13	31.91	19.65M
January 14, 2026	33.4	32.39	32.39	34.05	31.86	40.08M
January 13, 2026	36.5	33.32	33.32	36.72	33.32	49.3M
January 12, 2026	36.04	37.15	37.15	38.33	35.32	52.7M
January 09, 2026	34.5	36.4	36.4	36.74	34.32	51.63M
January 08, 2026	33.9	35	35	35.52	33.52	40.23M
January 07, 2026	34	34.32	34.32	36.15	33.88	43.29M
January 06, 2026	34.81	33.95	33.95	35.99	33.77	51.24M
January 05, 2026	35	34.9	34.9	36.75	34.58	46.29M
December 31, 2025	36.2	36.78	36.78	37.88	34.5	60.72M
December 30, 2025	31.96	35.95	35.95	39.01	31.52	76.44M
December 29, 2025	29.26	32.51	32.51	33.16	28.97	59.66M
December 26, 2025	30.81	29.64	29.64	31.21	28.93	52.49M
December 25, 2025	27.3	30.99	30.99	32.76	27.01	60.79M
December 24, 2025	28.25	27.57	27.57	28.46	26.03	40.16M
December 23, 2025	27.8	28.79	28.79	29.15	27.27	48.05M
December 22, 2025	27.67	27.79	27.79	28.49	27.03	46.3M
December 19, 2025	27.21	27.16	27.16	28.13	26.92	29.95M
December 18, 2025	27.71	27.21	27.21	29.59	26.99	41.5M
December 17, 2025	27.45	28.3	28.3	28.34	27	30.37M
December 16, 2025	28.74	27.25	27.25	28.88	26.84	29.05M
December 15, 2025	29.87	28.9	28.9	29.87	28.25	31.72M
December 12, 2025	30.09	29.79	29.79	31	29.58	37.94M
December 11, 2025	32.34	30.26	30.26	33	30.2	49.16M
December 10, 2025	30.78	32.02	32.02	33.7	30.15	64.3M
December 09, 2025	30.51	30.78	30.78	32.2	30.51	59.65M
December 08, 2025	28	32.61	32.61	33.22	26.9	89.04M
December 05, 2025	24.69	28.78	28.78	28.78	23.2	85.75M
December 04, 2025	22.89	23.98	23.98	25.2	22.89	65.86M
December 03, 2025	22.89	23.8	23.8	24.75	22.89	30.27M
December 02, 2025	25.43	24.32	24.32	25.46	24.06	41.28M
December 01, 2025	25.09	25.65	25.65	25.95	24.7	54.48M
November 28, 2025	22.89	25.13	25.13	26.83	22.5	75.99M
November 27, 2025	20.27	22.36	22.36	22.88	20.22	52.22M
November 26, 2025	19.02	20.02	20.02	20.39	18.95	31.19M
November 25, 2025	19.16	19.13	19.13	19.37	18.96	16.21M
November 24, 2025	18.91	18.97	18.97	19.28	18.3	17.91M
November 21, 2025	18.08	18.96	18.96	19.6	17.73	31.16M
November 20, 2025	18.82	18.37	18.37	18.9	18.22	11.79M

Jiangsu LiXing General Steel Ball Co.,Ltd. (300421.SZ) SHZ