Henan Jindan Lactic Acid Technology Co., Ltd - 300829.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.6	18.44	18.44	18.78	18.43	3.57M
September 25, 2025	18.47	18.66	18.66	18.75	18.32	4.56M
September 24, 2025	18.23	18.47	18.47	18.47	18.13	3.26M
September 23, 2025	18.66	18.19	18.19	18.68	17.94	6.27M
September 22, 2025	18.55	18.77	18.77	18.81	18.46	3.85M
September 19, 2025	18.8	18.68	18.68	18.88	18.49	5.29M
September 18, 2025	19.31	18.8	18.8	19.43	18.69	9.25M
September 17, 2025	19.8	19.32	19.32	19.89	19.3	8.57M
September 16, 2025	19.54	19.86	19.86	19.91	19.28	7.9M
September 15, 2025	19.69	19.55	19.55	19.84	19.53	6.39M
September 12, 2025	20.16	19.79	19.79	20.16	19.71	8.7M
September 11, 2025	20.2	20.14	20.14	20.24	19.88	11.23M
September 10, 2025	19.62	20.38	20.38	20.47	19.61	15.25M
September 09, 2025	19.8	19.7	19.7	20.04	19.51	8.1M
September 08, 2025	19.61	19.87	19.87	19.94	19.58	10.84M
September 05, 2025	19.06	19.74	19.74	19.75	18.87	13.68M
September 04, 2025	18.87	19.05	19.05	19.38	18.66	9.86M
September 03, 2025	19.47	18.87	18.87	19.58	18.73	7.9M
September 02, 2025	19.81	19.46	19.46	19.82	19.25	10.97M
September 01, 2025	18.98	19.9	19.9	20.05	18.75	18.34M
August 29, 2025	18.81	18.94	18.94	19.34	18.81	7.13M
August 28, 2025	18.73	18.91	18.91	19.08	18.3	8.35M
August 27, 2025	19.44	18.69	18.69	19.44	18.64	10.76M
August 26, 2025	19.26	19.44	19.44	19.86	19.09	9.98M
August 25, 2025	19.39	19.24	19.24	19.41	19.13	9.25M
August 22, 2025	19.86	19.28	19.28	19.91	19.04	11.71M
August 21, 2025	19.26	19.39	19.39	19.67	19.13	10.11M
August 20, 2025	19.18	19.23	19.23	19.44	19.05	7.53M
August 19, 2025	19.06	19.27	19.27	19.61	18.87	12.87M
August 18, 2025	18.44	19.05	19.05	19.17	18.43	11.27M
August 15, 2025	17.98	18.44	18.44	18.48	17.98	7.32M
August 14, 2025	18.63	18.06	18.06	18.77	17.93	12.89M
August 13, 2025	18.94	18.76	18.76	19.07	18.55	10.56M
August 12, 2025	18.55	18.93	18.93	19.39	18.49	13.78M
August 11, 2025	18.47	18.61	18.61	18.67	18.33	10.64M
August 08, 2025	17.76	18.37	18.37	18.61	17.73	16.7M
August 07, 2025	17.75	17.77	17.77	17.84	17.69	4.94M
August 06, 2025	17.67	17.73	17.73	17.8	17.6	5.18M
August 05, 2025	17.62	17.68	17.68	17.69	17.49	5.14M
August 04, 2025	17.42	17.58	17.58	17.62	17.15	4.35M
August 01, 2025	17.27	17.46	17.46	17.56	17.27	5.03M
July 31, 2025	17.62	17.26	17.26	17.68	17.23	5.86M
July 30, 2025	17.7	17.7	17.7	17.86	17.5	6.18M
July 29, 2025	17.89	17.77	17.77	18.08	17.51	6M
July 28, 2025	17.73	17.81	17.81	17.85	17.6	5.77M
July 25, 2025	17.63	17.71	17.71	17.94	17.6	8.11M
July 24, 2025	17.33	17.59	17.59	17.66	17.28	7.03M
July 23, 2025	17.48	17.31	17.31	17.55	17.29	6.32M
July 22, 2025	17.47	17.43	17.43	17.52	17.3	5.02M
July 21, 2025	17.32	17.46	17.46	17.48	17.23	5.33M
July 18, 2025	17.32	17.32	17.32	17.42	17.21	4.3M
July 17, 2025	17.2	17.35	17.35	17.49	17.15	5.48M
July 16, 2025	17.1	17.2	17.2	17.23	17	3.82M
July 15, 2025	17.31	17.14	17.14	17.33	16.9	5.48M
July 14, 2025	17.3	17.31	17.31	17.36	17.21	3.91M
July 11, 2025	17.42	17.31	17.31	17.43	17.19	5.53M
July 10, 2025	17.27	17.38	17.38	17.48	17.23	5.4M
July 09, 2025	17.42	17.34	17.34	17.6	17.26	7.03M
July 08, 2025	16.98	17.53	17.53	17.57	16.95	13.26M
July 07, 2025	16.86	17.01	17.01	17.1	16.8	5.01M

Henan Jindan Lactic Acid Technology Co., Ltd (300829.SZ) SHZ