Jiangsu Zhengdan Chemical Industry Co., Ltd. - 300641.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.63	20.22	20.22	20.68	19.57	14.44M
November 06, 2025	19.48	19.69	19.69	19.78	19.45	5.87M
November 05, 2025	19.43	19.55	19.55	19.63	19.32	4.36M
November 04, 2025	19.75	19.52	19.52	19.75	19.49	4.56M
November 03, 2025	19.78	19.73	19.73	19.82	19.51	6.05M
October 31, 2025	19.73	19.77	19.77	19.84	19.7	5.35M
October 30, 2025	19.78	19.71	19.71	19.95	19.64	6.93M
October 29, 2025	20.34	19.84	19.84	20.35	19.42	18.25M
October 28, 2025	21.2	20.36	20.36	21.2	20.2	26.56M
October 27, 2025	22.12	22.15	22.15	22.19	21.91	8.13M
October 24, 2025	22.15	22.11	22.11	22.28	22.07	5.78M
October 23, 2025	22.36	22.2	22.2	22.51	21.99	5.97M
October 22, 2025	22.22	22.51	22.51	22.61	22.14	8.81M
October 21, 2025	22.3	22.3	22.3	22.39	22.13	7.39M
October 20, 2025	22.46	22.39	22.39	22.71	22.26	11.52M
October 17, 2025	21.77	22.6	22.6	22.86	21.44	18.79M
October 16, 2025	22.08	21.76	21.76	22.08	21.72	6.8M
October 15, 2025	21.98	22.13	22.13	22.19	21.86	5.94M
October 14, 2025	22.18	21.98	21.98	22.3	21.84	7.15M
October 13, 2025	21.77	22.12	22.12	22.16	21.65	7.51M
October 10, 2025	22.05	22.34	22.34	22.45	21.89	10.37M
October 09, 2025	21.7	22.12	22.12	22.33	21.7	10.44M
September 30, 2025	21.77	21.7	21.7	21.88	21.66	6.43M
September 29, 2025	21.82	21.79	21.79	21.86	21.47	5.98M
September 26, 2025	22.13	21.82	21.82	22.13	21.81	6.01M
September 25, 2025	22.41	22.13	22.13	22.41	22.12	6.48M
September 24, 2025	22.35	22.69	22.39	22.79	22.33	8.8M
September 23, 2025	22.41	22.3	22.01	22.41	21.85	8.6M
September 22, 2025	22.49	22.42	22.12	22.53	22.19	7.11M
September 19, 2025	22.76	22.53	22.23	22.79	22.48	7.33M
September 18, 2025	22.85	22.76	22.46	23.06	22.63	9.51M
September 17, 2025	22.89	22.88	22.58	22.96	22.8	6.55M
September 16, 2025	23.12	22.86	22.56	23.13	22.66	8.45M
September 15, 2025	23.28	22.96	22.96	23.28	22.93	7.04M
September 12, 2025	23.28	23.05	23.05	23.28	23.01	8.62M
September 11, 2025	23.06	23.26	23.26	23.35	22.82	9.53M
September 10, 2025	23.13	23.07	23.07	23.22	23.02	5.82M
September 09, 2025	23.55	23.15	23.15	23.56	23.08	9.13M
September 08, 2025	23.52	23.56	23.56	23.7	23.32	8.98M
September 05, 2025	23.16	23.51	23.51	23.52	23.08	9.96M
September 04, 2025	23.13	23.2	23.2	23.24	22.76	10.55M
September 03, 2025	23.52	23.07	23.07	23.6	23.06	10.4M
September 02, 2025	24.03	23.45	23.45	24.03	23.3	14.29M
September 01, 2025	24.11	24.03	24.03	24.21	23.9	13.02M
August 29, 2025	24.63	24.18	24.18	24.63	24.12	16.95M
August 28, 2025	24.39	24.65	24.65	24.79	23.96	23.39M
August 27, 2025	24.99	24.33	24.33	25.13	24.29	29.27M
August 26, 2025	24.19	25.16	25.16	25.85	23.95	46.76M
August 25, 2025	23.72	24.07	24.07	24.15	23.72	22.93M
August 22, 2025	23.57	23.67	23.67	23.68	23.42	13.35M
August 21, 2025	23.76	23.62	23.62	23.87	23.5	14.45M
August 20, 2025	23.31	23.76	23.76	23.77	23.13	18.69M
August 19, 2025	23.55	23.35	23.35	23.55	23.2	13.09M
August 18, 2025	23.2	23.5	23.5	23.64	23.19	18.93M
August 15, 2025	23.2	23.28	23.28	23.29	23.16	9.01M
August 14, 2025	23.47	23.2	23.2	23.49	23.12	12.12M
August 13, 2025	23.3	23.47	23.47	23.68	23.3	16.51M
August 12, 2025	23.3	23.28	23.28	23.33	23.18	8.27M
August 11, 2025	23.19	23.28	23.28	23.34	23.13	7.9M
August 08, 2025	23.48	23.19	23.19	23.48	23.18	9.89M

Jiangsu Zhengdan Chemical Industry Co., Ltd. (300641.SZ) SHZ