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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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