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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	19.9	21.64	21.64	22.36	19.67	56.33M
October 23, 2025	19.87	19.81	19.81	20.94	19.38	32.71M
October 22, 2025	20.79	20.32	20.32	20.98	19.8	35.19M
October 21, 2025	21	21.18	21.18	22.12	20.23	49.7M
October 20, 2025	19.69	20.73	20.73	21.45	19.66	56.37M
October 17, 2025	19.79	18.96	18.96	19.99	18.82	32.7M
October 16, 2025	19.66	19.88	19.88	20.69	19.5	41.91M
October 15, 2025	20.06	20.59	20.59	21.11	19.58	50.87M
October 14, 2025	20.15	19.99	19.99	21.67	19.73	43.85M
October 13, 2025	17.94	19.66	19.66	20.05	17.78	43.99M
October 10, 2025	18.81	18.99	18.99	20.95	18.81	50.18M
October 09, 2025	19.2	18.55	18.55	19.5	18.39	32.75M
September 30, 2025	19.22	19.03	19.03	19.42	18.61	34.9M
September 29, 2025	19.93	19.21	19.21	20.01	19.02	46.64M
September 26, 2025	19.91	19.73	19.73	20.61	19.6	60.02M
September 25, 2025	18.76	19.29	19.29	20.78	18.76	89.11M
September 24, 2025	15.7	18.02	18.02	18.84	15.44	98.57M
September 23, 2025	15.52	15.7	15.7	15.83	15.03	18.17M
September 22, 2025	15.54	15.63	15.63	15.86	15.44	12.29M
September 19, 2025	15.38	15.54	15.54	16.28	15.38	19.52M
September 18, 2025	16.6	16.26	16.26	16.82	15.98	32.97M
September 17, 2025	16.2	16.5	16.5	16.74	16.2	32.44M
September 16, 2025	15.75	17	17	17.15	15.63	45.76M
September 15, 2025	15.09	15.78	15.78	15.93	15.08	24.8M
September 12, 2025	15.38	15.16	15.16	15.42	15.13	9.71M
September 11, 2025	15.1	15.38	15.38	15.38	14.9	9.92M
September 10, 2025	15.29	15.12	15.12	15.43	15.05	7.88M
September 09, 2025	15.52	15.29	15.29	15.55	15.18	10.03M
September 08, 2025	15	15.51	15.51	15.59	14.99	15.03M
September 05, 2025	14.66	14.98	14.98	15.02	14.63	8.57M
September 04, 2025	14.83	14.66	14.66	15.09	14.43	11.06M
September 03, 2025	15.59	14.84	14.84	15.81	14.79	14.52M
September 02, 2025	15.44	15.66	15.66	15.83	14.84	21.76M
September 01, 2025	15.6	15.39	15.39	15.85	15.38	12.95M
August 29, 2025	15.83	15.6	15.6	15.93	15.52	11.04M
August 28, 2025	15.94	15.84	15.84	16.15	15.25	17.08M
August 27, 2025	16.82	16.01	16.01	16.86	15.74	18.74M
August 26, 2025	17	16.78	16.78	17	16.76	13.13M
August 25, 2025	17.05	17.06	17.06	17.2	16.84	21.08M
August 22, 2025	16.52	17	17	17.22	16.45	26.29M
August 21, 2025	16.8	16.53	16.53	16.9	16.41	15.64M
August 20, 2025	16.75	16.89	16.89	16.97	16.64	14.3M
August 19, 2025	16.51	16.92	16.92	17.06	16.28	25.45M
August 18, 2025	16.6	16.51	16.51	16.72	16.46	16.45M
August 15, 2025	16.23	16.54	16.54	16.63	16.18	15.53M
August 14, 2025	16.8	16.23	16.23	16.83	16.12	16.11M
August 13, 2025	16.66	16.69	16.69	16.9	16.46	15.24M
August 12, 2025	16.98	16.68	16.68	16.98	16.46	20.06M
August 11, 2025	16.92	17.15	17.15	17.4	16.85	21.73M
August 08, 2025	17	16.97	16.97	17.35	16.79	21.39M
August 07, 2025	17.21	17.01	17.01	17.21	16.75	23.88M
August 06, 2025	16.09	17.23	17.23	17.35	16.09	38.35M
August 05, 2025	16.12	16.17	16.17	16.32	15.9	13.11M
August 04, 2025	15.62	16.11	16.11	16.13	15.5	15.31M
August 01, 2025	15.43	15.65	15.65	15.66	15.37	8.37M
July 31, 2025	15.5	15.4	15.4	15.72	15.36	8.98M
July 30, 2025	15.88	15.55	15.55	15.93	15.38	14.5M
July 29, 2025	15.66	15.96	15.96	16	15.66	12.19M
July 28, 2025	16.8	15.87	15.87	16.88	15.73	24.2M
July 25, 2025	16.2	16	16	16.32	15.89	17.78M

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