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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.65	18.71	18.71	18.79	18.47	5.27M
November 06, 2025	18.12	18.79	18.79	18.84	18.04	9.99M
November 05, 2025	17.88	18.12	18.12	18.15	17.88	2.39M
November 04, 2025	18.08	18.04	18.04	18.13	17.89	2.11M
November 03, 2025	18.02	18.13	18.13	18.13	17.88	2.66M
October 31, 2025	17.69	17.95	17.95	17.99	17.69	2.44M
October 30, 2025	17.95	17.71	17.71	18.08	17.68	2.66M
October 29, 2025	18.02	17.95	17.95	18.1	17.7	3.12M
October 28, 2025	18.16	18	18	18.18	17.9	4.26M
October 27, 2025	17.97	18.31	18.31	18.34	17.93	4.09M
October 24, 2025	17.88	17.91	17.91	18.07	17.86	2.49M
October 23, 2025	17.75	17.96	17.96	17.96	17.52	2.6M
October 22, 2025	17.88	17.86	17.86	18.05	17.82	2.72M
October 21, 2025	17.66	17.88	17.88	17.92	17.62	2.16M
October 20, 2025	17.62	17.71	17.71	17.72	17.53	1.83M
October 17, 2025	17.75	17.47	17.47	17.84	17.46	3.25M
October 16, 2025	18.16	17.8	17.8	18.25	17.71	3.49M
October 15, 2025	18.18	18.15	18.15	18.25	17.96	2.68M
October 14, 2025	18.26	17.96	17.96	18.37	17.89	3.38M
October 13, 2025	17.7	18.26	18.26	18.28	17.68	3.15M
October 10, 2025	18.23	18.31	18.31	18.48	18.22	3.59M
October 09, 2025	18.24	18.33	18.33	18.36	18.02	3.92M
September 30, 2025	18.43	18.24	18.24	18.47	18.22	3.14M
September 29, 2025	18.45	18.43	18.43	18.47	18.07	2.98M
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

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