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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35	36.44	36.44	36.84	34.83	10.82M
January 13, 2026	34.5	35.4	35.4	37.77	34.26	12.74M
January 12, 2026	33.99	34.33	34.33	34.56	33.88	4.92M
January 09, 2026	34.85	34.02	34.02	34.98	33.62	5.44M
January 08, 2026	33.88	33.84	33.84	34.36	33.62	4.78M
January 07, 2026	33.68	34.04	34.04	34.68	33.67	6.67M
January 06, 2026	32.68	33.55	33.55	33.78	32.53	5M
January 05, 2026	32.23	32.61	32.61	32.78	32.18	2.63M
December 31, 2025	32.31	32.23	32.23	32.69	32.05	1.84M
December 30, 2025	32.38	32.49	32.49	32.66	32.1	2.51M
December 29, 2025	32.1	32.37	32.37	32.85	31.92	2.27M
December 26, 2025	32.71	32.08	32.08	32.71	31.97	2.75M
December 25, 2025	32.4	32.65	32.65	32.77	32.1	2.64M
December 24, 2025	32.38	32.35	32.35	32.62	32.11	2.85M
December 23, 2025	32.11	32.45	32.45	32.79	32.01	2.52M
December 22, 2025	31.85	32.31	32.31	32.88	31.83	3.12M
December 19, 2025	31.49	31.83	31.83	32.09	31.49	1.84M
December 18, 2025	31.18	31.58	31.58	32.22	31.11	3.15M
December 17, 2025	31.18	31.3	31.3	31.33	30.62	2.2M
December 16, 2025	31.32	31.15	31.15	31.6	30.8	2.01M
December 15, 2025	31.32	31.47	31.47	31.96	31.28	2.09M
December 12, 2025	31.26	31.68	31.68	31.92	31.11	2.39M
December 11, 2025	31.66	31.25	31.25	31.8	31.17	2.38M
December 10, 2025	31.82	31.51	31.51	32	31.28	3M
December 09, 2025	31.16	31.82	31.82	32.91	31.16	4.81M
December 08, 2025	31.13	31.28	31.28	31.52	31	1.86M
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

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