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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.68	11.37	11.37	11.89	11.34	4.19M
November 18, 2025	11.88	11.65	11.65	11.99	11.58	3.6M
November 17, 2025	11.78	11.96	11.96	12	11.52	5.55M
November 14, 2025	12.22	11.59	11.59	12.22	11.53	2.56M
November 13, 2025	11.79	11.64	11.64	11.8	11.58	4.53M
November 12, 2025	12.07	11.79	11.79	12.07	11.73	4.26M
November 11, 2025	12.18	12.07	12.07	12.26	11.96	3.3M
November 10, 2025	12.1	12.08	12.08	12.61	12.05	4.88M
November 07, 2025	12.22	12.07	12.07	12.25	12.02	3.14M
November 06, 2025	12.5	12.22	12.22	12.55	12.19	6.61M
November 05, 2025	12	12.48	12.48	12.96	11.9	11.57M
November 04, 2025	13.22	12.07	12.07	13.33	12.01	16.03M
November 03, 2025	12.58	12.92	12.92	13.13	12.47	10.14M
October 31, 2025	12.37	12.58	12.58	12.82	12.37	5.1M
October 30, 2025	12.52	12.37	12.37	12.62	12.11	5.97M
October 29, 2025	12.47	12.61	12.61	12.7	12.3	5.44M
October 28, 2025	12.22	12.47	12.47	12.97	12.22	9.22M
October 27, 2025	12.48	12.21	12.21	12.75	12.16	4.63M
October 24, 2025	12.22	12.18	12.18	12.38	11.86	5.27M
October 23, 2025	12.57	12.33	12.33	12.57	12.1	3.78M
October 22, 2025	12.88	12.57	12.57	12.88	12.51	3.93M
October 21, 2025	12.7	12.85	12.85	12.92	12.62	6.11M
October 20, 2025	12.17	12.79	12.79	12.9	12.13	10.42M
October 17, 2025	12.16	12.13	12.13	12.27	11.91	4.7M
October 16, 2025	12.14	12.24	12.24	12.51	12.01	7.23M
October 15, 2025	11.82	12.16	12.16	12.2	11.71	5.52M
October 14, 2025	12.04	11.73	11.73	12.29	11.63	4.57M
October 13, 2025	11.61	11.9	11.9	12.08	11.21	7.3M
October 10, 2025	12	11.95	11.95	12.24	11.81	5.64M
October 09, 2025	12.47	11.95	11.95	12.62	11.9	8.41M
September 30, 2025	12.59	12.52	12.52	12.68	12.46	4.3M
September 29, 2025	12.72	12.52	12.52	12.78	12.27	8.36M
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

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