Poly Plastic Masterbatch (SuZhou) Co.,Ltd - 300905.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	30.46	31.13	31.13	31.15	30.32	1.78M
December 04, 2025	31.78	30.51	30.51	31.78	30.36	1.9M
December 03, 2025	31.5	30.71	30.71	31.6	30.51	2.86M
December 02, 2025	32.05	31.39	31.39	32.16	31.34	2.56M
December 01, 2025	31.7	32.05	32.05	32.21	31.56	2.78M
November 28, 2025	31.78	31.71	31.71	31.78	31.4	1.7M
November 27, 2025	31.36	31.71	31.71	32.09	31.35	2.53M
November 26, 2025	31.57	31.33	31.33	31.65	31.17	2.42M
November 25, 2025	31.79	31.57	31.57	32.15	31.43	2.8M
November 24, 2025	31.29	31.7	31.7	32.08	31.17	2.56M
November 21, 2025	32.4	31.15	31.15	32.69	31.12	3.86M
November 20, 2025	33.5	32.43	32.43	33.98	32.41	3.81M
November 19, 2025	32.85	33.59	33.59	34.46	32.03	6.34M
November 18, 2025	33.4	32.89	32.69	33.78	32.55	3.63M
November 17, 2025	34.5	33.6	33.4	34.68	33.34	4.07M
November 14, 2025	35.42	34.43	34.22	35.85	34.43	6M
November 13, 2025	33.88	35.77	35.55	36.3	33.68	9.25M
November 12, 2025	33.62	33.9	33.69	34.41	32.92	4.2M
November 11, 2025	33.85	33.46	33.26	33.99	33.43	2.73M
November 10, 2025	33.7	33.87	33.66	34.2	33.69	2.48M
November 07, 2025	33.54	33.57	33.57	34.18	33.41	2.8M
November 06, 2025	33.69	33.76	33.76	34.08	33.62	2.23M
November 05, 2025	33.18	33.74	33.74	33.93	33.06	2.39M
November 04, 2025	34.01	33.56	33.56	34.06	33.31	3M
November 03, 2025	35	34	34	35.1	33.67	4.91M
October 31, 2025	34.4	34.78	34.78	35.5	34.25	4.76M
October 30, 2025	34.59	34.6	34.6	34.95	34.01	3.73M
October 29, 2025	34.66	34.83	34.83	35.16	34.51	3.62M
October 28, 2025	34.91	34.66	34.66	35.3	34.5	4.35M
October 27, 2025	35.5	35.28	35.28	36.02	34.9	7.54M
October 24, 2025	33.7	34.32	34.32	35.34	33.5	7.57M
October 23, 2025	33	32.93	32.93	33	32.16	2.65M
October 22, 2025	33.48	32.98	32.98	33.48	32.84	2.54M
October 21, 2025	33.2	33.61	33.61	33.8	33.16	3.14M
October 20, 2025	33.18	33.28	33.28	33.53	32.83	3.36M
October 17, 2025	34.28	32.82	32.82	34.59	32.78	6.02M
October 16, 2025	35.28	34.35	34.35	35.48	34.2	5.42M
October 15, 2025	35.66	35.36	35.36	35.96	34.66	6.73M
October 14, 2025	37.8	35.73	35.73	38.96	35.68	11.13M
October 13, 2025	36.85	37.83	37.83	38.24	36.68	10.69M
October 10, 2025	40.43	39.85	39.85	41.1	38.68	13.41M
October 09, 2025	38.22	39.63	39.63	41.56	38.22	17.79M
September 30, 2025	37.08	37.14	37.14	38.35	36.92	9.2M
September 29, 2025	37.57	37.23	37.23	38.16	37.03	7.41M
September 26, 2025	37.79	37.35	37.35	39.39	37.28	11.05M
September 25, 2025	38.24	37.91	37.91	39.2	37.45	10.63M
September 24, 2025	38.89	38.59	38.59	39.57	38	16.26M
September 23, 2025	35.43	38.62	38.62	40.4	33.99	20.46M
September 22, 2025	35.15	35.82	35.82	36.33	35.1	9.94M
September 19, 2025	33.57	35.46	35.46	37.36	33.57	18.11M
September 18, 2025	35.8	34.47	34.47	36.21	34.01	10.96M
September 17, 2025	36.35	35.8	35.8	36.64	35.74	8.44M
September 16, 2025	35.35	36.61	36.61	36.92	34.91	14.16M
September 15, 2025	36.73	35.23	35.23	36.99	35	11.38M
September 12, 2025	33.57	36.51	36.51	37.86	33.3	18.24M
September 11, 2025	33.15	33.67	33.67	33.9	32.53	7.15M
September 10, 2025	34.5	33.37	33.37	34.83	33.34	8.59M
September 09, 2025	35.4	34.53	34.53	36.15	33.95	10.76M
September 08, 2025	35.83	35.55	35.55	36.47	34.8	12.5M
September 05, 2025	34.45	36.47	36.47	36.56	34.44	18.97M

Poly Plastic Masterbatch (SuZhou) Co.,Ltd (300905.SZ) SHZ