Jiangsu Canlon Building Materials Co., Ltd. - 300715.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.71	12.73	12.73	13	12.49	7.02M
September 25, 2025	12.72	12.85	12.85	13.25	12.5	11.23M
September 24, 2025	11.68	12.74	12.74	13.25	11.55	16.87M
September 23, 2025	11.86	11.72	11.72	11.99	11.38	6.57M
September 22, 2025	12.01	11.93	11.93	12.16	11.82	5.76M
September 19, 2025	11.65	12.08	12.08	12.28	11.45	11.66M
September 18, 2025	11.71	11.47	11.47	11.84	11.33	6.04M
September 17, 2025	11.53	11.69	11.69	12.2	11.48	5.64M
September 16, 2025	11.56	11.52	11.52	11.6	11.39	3.29M
September 15, 2025	11.65	11.57	11.57	11.74	11.33	5.07M
September 12, 2025	11.65	11.45	11.45	11.76	11.18	6.16M
September 11, 2025	11.58	11.73	11.73	11.87	11.4	7.5M
September 10, 2025	11.49	11.62	11.62	12.2	11.39	11.77M
September 09, 2025	11.1	11.49	11.49	11.63	11.08	8.93M
September 08, 2025	11	11.16	11.16	11.49	10.89	7.76M
September 05, 2025	10.32	11	11	11.04	10.22	9.95M
September 04, 2025	10.28	10.28	10.28	10.4	10.17	3.33M
September 03, 2025	10.45	10.25	10.25	10.46	10.19	3.77M
September 02, 2025	10.7	10.42	10.42	10.72	10.37	4.95M
September 01, 2025	10.56	10.67	10.67	10.68	10.47	4.63M
August 29, 2025	10.76	10.56	10.56	10.78	10.53	4.57M
August 28, 2025	10.7	10.69	10.69	10.98	10.41	9.2M
August 27, 2025	11.38	10.79	10.79	11.44	10.77	14.46M
August 26, 2025	12.27	11.5	11.5	12.29	11.41	17.53M
August 25, 2025	11.67	12.41	12.41	12.7	11.61	14.24M
August 22, 2025	11.26	11.52	11.52	11.53	11.21	4.97M
August 21, 2025	11.13	11.28	11.28	11.76	11.11	6.44M
August 20, 2025	10.86	11.1	11.1	11.15	10.85	4.12M
August 19, 2025	10.86	10.92	10.92	11.05	10.73	3.72M
August 18, 2025	10.94	10.89	10.89	11.07	10.79	3.89M
August 15, 2025	10.78	10.82	10.82	11	10.77	3.52M
August 14, 2025	11.22	10.83	10.83	11.27	10.82	4.46M
August 13, 2025	11.21	11.19	11.19	11.31	11.08	3.82M
August 12, 2025	10.98	11.22	11.22	11.25	10.9	4.61M
August 11, 2025	10.85	11.02	11.02	11.14	10.8	4.95M
August 08, 2025	10.71	10.8	10.8	10.87	10.6	3.23M
August 07, 2025	10.85	10.73	10.73	10.87	10.63	3.04M
August 06, 2025	10.79	10.81	10.81	10.85	10.71	3.04M
August 05, 2025	10.63	10.76	10.76	10.9	10.56	3.87M
August 04, 2025	10.4	10.58	10.58	10.61	10.33	2.42M
August 01, 2025	10.32	10.41	10.41	10.63	10.28	3.49M
July 31, 2025	10.56	10.28	10.28	10.64	10.24	4.71M
July 30, 2025	10.63	10.54	10.54	10.64	10.45	2.45M
July 29, 2025	10.78	10.65	10.65	10.79	10.54	2.41M
July 28, 2025	10.68	10.76	10.76	10.89	10.58	3.73M
July 25, 2025	10.76	10.69	10.69	10.91	10.61	4.23M
July 24, 2025	10.55	10.69	10.69	10.78	10.44	5.48M
July 23, 2025	10.99	10.59	10.59	11.1	10.52	9.1M
July 22, 2025	10.39	11.1	11.1	11.18	10.34	14.43M
July 21, 2025	10.21	10.37	10.37	10.62	10.12	7.46M
July 18, 2025	9.95	10.03	10.03	10.09	9.89	3.47M
July 17, 2025	9.91	9.89	9.89	9.95	9.83	2.27M
July 16, 2025	9.96	9.87	9.87	10	9.83	2.37M
July 15, 2025	10.02	9.93	9.93	10.14	9.77	3.37M
July 14, 2025	9.98	9.98	9.98	10.01	9.84	2.34M
July 11, 2025	9.98	9.88	9.88	9.98	9.76	2.59M
July 10, 2025	9.82	9.94	9.94	10	9.74	3.08M
July 09, 2025	9.94	9.85	9.85	9.94	9.75	2.04M
July 08, 2025	9.75	9.91	9.91	9.91	9.7	2.83M
July 07, 2025	9.75	9.74	9.74	9.9	9.64	3.01M

Jiangsu Canlon Building Materials Co., Ltd. (300715.SZ) SHZ