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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	34.46	35.1	35.1	35.79	33.71	18.86M
September 03, 2025	31.78	34.23	34.23	36	31.03	20.31M
September 02, 2025	33	31.63	31.63	33.1	31	7.35M
September 01, 2025	33.24	32.92	32.92	33.29	32.69	6.61M
August 29, 2025	32.07	33.25	33.25	33.85	31.5	10.72M
August 28, 2025	31.68	32.22	32.22	32.55	30.96	7M
August 27, 2025	33	31.7	31.7	33.3	31.6	8.29M
August 26, 2025	32.55	33.19	33.19	33.83	32.55	7.17M
August 25, 2025	33.19	32.9	32.9	33.41	32.55	8.12M
August 22, 2025	32.87	33.19	33.19	33.46	32.87	5.32M
August 21, 2025	33.78	32.92	32.92	33.78	32.86	5.49M
August 20, 2025	33.32	33.6	33.6	33.64	32.9	6.07M
August 19, 2025	34.15	33.55	33.55	34.44	33.45	9.36M
August 18, 2025	33.31	34.13	34.13	34.25	32.85	11.65M
August 15, 2025	32.11	33.43	33.43	33.58	32.02	10.9M
August 14, 2025	32.79	31.92	31.92	33.85	31.92	11.76M
August 13, 2025	32.57	32.69	32.69	32.98	32.35	7.76M
August 12, 2025	31.95	32.81	32.81	33.11	31.88	11.3M
August 11, 2025	31.21	31.84	31.84	32.06	31.21	5.2M
August 08, 2025	31.68	31.2	31.2	31.98	31	4.82M
August 07, 2025	31.79	31.94	31.94	32.17	31.47	6.11M
August 06, 2025	31.25	31.95	31.95	32.2	31.08	7.74M
August 05, 2025	30.95	31.31	31.31	31.36	30.8	4.46M
August 04, 2025	30.66	31.07	31.07	31.11	30.49	4.38M
August 01, 2025	31.46	30.95	30.95	31.84	30.88	4.99M
July 31, 2025	32	31.44	31.44	32.42	31.06	10.64M
July 30, 2025	30.96	32.12	32.12	32.53	30.72	14.64M
July 29, 2025	31.25	31.15	31.15	31.49	30.79	6.36M
July 28, 2025	30.35	31.41	31.41	31.5	30.07	10.45M
July 25, 2025	29.99	30.2	30.2	30.29	29.82	2.92M
July 24, 2025	29.66	30.09	30.09	30.12	29.62	3.23M
July 23, 2025	30.28	29.72	29.72	30.35	29.67	4.07M
July 22, 2025	30.5	30.3	30.3	31.1	30.16	4.79M
July 21, 2025	30.21	30.52	30.52	30.58	29.96	4.2M
July 18, 2025	30.55	30.19	30.19	30.68	29.85	4.01M
July 17, 2025	30	30.41	30.41	30.6	29.81	3.73M
July 16, 2025	29.64	30.04	30.04	30.18	29.56	3.76M
July 15, 2025	30.33	29.67	29.67	30.35	29.45	5.37M
July 14, 2025	30	30.39	30.39	30.75	29.69	5.5M
July 11, 2025	29.9	29.92	29.92	30.1	29.5	4.24M
July 10, 2025	30.3	30.16	30.16	30.56	29.87	3.61M
July 09, 2025	30.75	30.4	30.4	30.85	30.2	3.99M
July 08, 2025	30.6	30.68	30.68	30.9	30.45	3.46M
July 07, 2025	30.49	30.58	30.58	30.93	30.4	3.32M

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