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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.93	19.61	19.61	20.09	19.6	7.26M
February 12, 2026	20.05	20	20	20.2	19.85	8.99M
February 11, 2026	20.37	20.28	20.28	20.83	20.27	8.95M
February 10, 2026	20.79	20.42	20.42	20.86	20.37	12.58M
February 09, 2026	20.37	20.91	20.91	21.12	20.03	22.6M
February 06, 2026	19.66	20.04	20.04	20.4	19.51	13.56M
February 05, 2026	20.39	19.76	19.76	20.86	19.76	14.85M
February 04, 2026	20.63	20.62	20.62	21.41	20.1	15.04M
February 03, 2026	20.5	20.79	20.79	21.08	20.5	16.46M
February 02, 2026	20.73	20.67	20.67	21.73	20.38	20.3M
January 30, 2026	20.19	21.2	21.2	21.36	19.85	28.87M
January 29, 2026	20.1	20.42	20.42	20.7	20	15.82M
January 28, 2026	19.8	20.29	20.29	20.63	19.8	16.31M
January 27, 2026	20	19.87	19.87	20.18	19.64	10.62M
January 26, 2026	20.5	20.06	20.06	20.61	20.03	14.47M
January 23, 2026	20.73	20.59	20.59	20.85	20.42	14.86M
January 22, 2026	21.35	20.66	20.66	21.36	20.57	17.35M
January 21, 2026	21.22	21.21	21.21	21.3	20.77	20.74M
January 20, 2026	20.16	21.48	21.48	21.98	20.16	30.93M
January 19, 2026	20.68	20.36	20.36	20.68	20	17.7M
January 16, 2026	20.55	21	21	21.9	20.23	28.95M
January 15, 2026	19.28	20.81	20.81	22.04	19.14	38.08M
January 14, 2026	19.23	19.32	19.32	19.64	19.09	14.82M
January 13, 2026	18.82	19.45	19.45	20.24	18.78	23.48M
January 12, 2026	18.79	18.8	18.8	18.8	18.42	10.42M
January 09, 2026	18.32	18.57	18.57	18.63	18.3	8.56M
January 08, 2026	18.11	18.35	18.35	18.46	18.11	7.07M
January 07, 2026	18.4	18.17	18.17	18.42	18.16	7.05M
January 06, 2026	18.05	18.4	18.4	18.48	18	10.59M
January 05, 2026	17.71	18.03	18.03	18.07	17.71	7.84M
December 31, 2025	17.9	17.65	17.65	17.9	17.64	3.92M
December 30, 2025	17.73	17.8	17.8	17.95	17.72	4.18M
December 29, 2025	17.8	17.79	17.79	17.93	17.67	3.8M
December 26, 2025	17.83	17.8	17.8	17.94	17.74	4.54M
December 25, 2025	17.79	17.83	17.83	17.85	17.61	4.96M
December 24, 2025	17.56	17.79	17.79	18.15	17.2	7.51M
December 23, 2025	17.83	17.52	17.52	17.85	17.5	4.42M
December 22, 2025	17.83	17.81	17.81	17.97	17.78	3.84M
December 19, 2025	17.75	17.79	17.79	17.86	17.68	3.7M
December 18, 2025	17.73	17.67	17.67	17.87	17.66	2.66M
December 17, 2025	17.76	17.76	17.76	17.86	17.42	3.63M
December 16, 2025	18.2	17.78	17.78	18.2	17.73	4.08M
December 15, 2025	18.4	18.23	18.23	18.4	18.18	2.45M
December 12, 2025	18.15	18.19	18.19	18.31	18.13	2.73M
December 11, 2025	18.51	18.19	18.19	18.51	18.17	3.76M
December 10, 2025	18.16	18.52	18.52	18.85	18.06	6.18M
December 09, 2025	18.31	18.16	18.16	18.39	18.13	3.1M
December 08, 2025	18.3	18.39	18.39	18.45	18.29	3.7M
December 05, 2025	18.21	18.32	18.32	18.36	18.08	3.28M
December 04, 2025	18.45	18.22	18.22	18.45	18.21	3.01M
December 03, 2025	18.6	18.41	18.41	18.6	18.35	3.83M
December 02, 2025	18.83	18.6	18.6	18.83	18.59	3.62M
December 01, 2025	18.66	18.83	18.83	18.84	18.59	3.8M
November 28, 2025	18.45	18.61	18.61	18.65	18.44	2.53M
November 27, 2025	18.63	18.56	18.56	18.73	18.48	4.1M
November 26, 2025	18.81	18.63	18.63	18.87	18.62	4.69M
November 25, 2025	18.73	18.81	18.81	18.97	18.69	5.68M
November 24, 2025	19.08	18.8	18.8	19.28	18.5	8.68M
November 21, 2025	19.8	19.2	19.2	19.89	19.08	12.53M
November 20, 2025	19.3	20.18	20.18	20.65	19.3	22.27M

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