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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.46	12.2	12.2	12.48	12.2	4.45M
February 12, 2026	12.32	12.25	12.25	12.4	12.08	4.83M
February 11, 2026	12.47	12.3	12.3	12.6	12.29	5.42M
February 10, 2026	12.65	12.47	12.47	12.65	12.43	6.23M
February 09, 2026	12.45	12.65	12.65	12.68	12.27	7.77M
February 06, 2026	12.28	12.38	12.38	12.55	12.07	6.26M
February 05, 2026	12.3	12.35	12.35	12.58	12.13	7.71M
February 04, 2026	11.93	12.34	12.34	12.5	11.9	13.02M
February 03, 2026	11.92	11.91	11.91	12.07	11.72	4.7M
February 02, 2026	11.94	11.83	11.83	12.34	11.78	6.65M
January 30, 2026	11.79	11.95	11.95	12.17	11.73	6.17M
January 29, 2026	11.76	11.78	11.78	12.09	11.64	5.58M
January 28, 2026	11.72	11.78	11.78	12.05	11.63	3.71M
January 27, 2026	11.66	11.78	11.78	11.81	11.35	4.6M
January 26, 2026	12.08	11.71	11.71	12.08	11.62	8.59M
January 23, 2026	12.09	12.04	12.04	12.29	11.75	11.06M
January 22, 2026	11.78	12.1	12.1	12.22	11.55	12.7M
January 21, 2026	11.87	11.7	11.7	11.92	11.65	7.78M
January 20, 2026	12.39	11.98	11.98	12.72	11.67	18.11M
January 19, 2026	11.62	11.88	11.88	12.38	11.62	6.67M
January 16, 2026	11.74	11.56	11.56	11.77	11.44	5.03M
January 15, 2026	11.3	11.68	11.68	11.71	11.21	6.06M
January 14, 2026	11.44	11.3	11.3	11.7	11.13	6.72M
January 13, 2026	11.8	11.44	11.44	11.82	11.41	5.69M
January 12, 2026	11.48	11.72	11.72	11.98	11.36	7.52M
January 09, 2026	11.58	11.41	11.41	11.65	11.25	4.5M
January 08, 2026	11.4	11.57	11.57	11.84	11.4	4.72M
January 07, 2026	11.6	11.51	11.51	11.88	11.5	6.01M
January 06, 2026	11.26	11.62	11.62	11.62	11.1	6.36M
January 05, 2026	10.49	11.2	11.2	11.33	10.38	10.62M
December 31, 2025	10.37	10.44	10.44	10.5	10.22	2.65M
December 30, 2025	10.52	10.35	10.35	10.6	10.3	2.85M
December 29, 2025	10.39	10.51	10.51	10.6	10.25	3.25M
December 26, 2025	10.57	10.39	10.39	10.64	10.37	3.28M
December 25, 2025	10.65	10.57	10.57	10.65	10.42	4.37M
December 24, 2025	10.46	10.51	10.51	10.58	10.4	2.33M
December 23, 2025	10.56	10.46	10.46	10.58	10.39	2.96M
December 22, 2025	10.72	10.6	10.6	10.84	10.57	2.71M
December 19, 2025	10.49	10.67	10.67	10.74	10.45	3.05M
December 18, 2025	10.46	10.45	10.45	10.63	10.36	3.28M
December 17, 2025	10.39	10.48	10.48	10.65	10.28	3.16M
December 16, 2025	10.21	10.46	10.46	10.48	10.16	6.85M
December 15, 2025	10.33	10.31	10.31	10.58	10.25	5.87M
December 12, 2025	10.2	10.4	10.4	10.77	10.2	6.89M
December 11, 2025	10.41	10.26	10.26	10.44	10.24	2.69M
December 10, 2025	10.41	10.39	10.39	10.44	10.3	3.18M
December 09, 2025	10.58	10.46	10.46	10.75	10.42	3.86M
December 08, 2025	10.75	10.62	10.62	10.94	10.55	3.26M
December 05, 2025	10.56	10.75	10.75	10.82	10.47	2.42M
December 04, 2025	11.01	10.58	10.58	11.01	10.56	2.73M
December 03, 2025	10.88	10.82	10.82	10.93	10.66	2.28M
December 02, 2025	10.95	10.88	10.88	11.06	10.82	2.04M
December 01, 2025	11.13	11.01	11.01	11.25	11	2.67M
November 28, 2025	11.01	11.06	11.06	11.14	10.85	2.18M
November 27, 2025	11.08	10.93	10.93	11.11	10.87	2.46M
November 26, 2025	10.97	11.01	11.01	11.35	10.96	3.09M
November 25, 2025	11	11.01	11.01	11.14	10.97	2.19M
November 24, 2025	10.96	11	11	11.07	10.75	3.16M
November 21, 2025	11.23	10.74	10.74	11.4	10.7	4.81M
November 20, 2025	11.55	11.32	11.32	11.55	11.23	2.35M

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