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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.02	37	37	37.89	36.95	3.03M
February 12, 2026	36.72	37.16	37.16	37.63	36.6	2.96M
February 11, 2026	37	36.96	36.96	37.76	36.81	3.53M
February 10, 2026	37.27	37.2	37.2	39.29	37.18	5.97M
February 09, 2026	36.2	36.87	36.87	37.06	36.02	2.37M
February 06, 2026	35.48	36.01	36.01	36.8	35.45	2.8M
February 05, 2026	36.7	35.77	35.77	36.7	35.56	3.06M
February 04, 2026	36.43	36.78	36.78	37.58	36.2	4.06M
February 03, 2026	35.95	36.37	36.37	36.62	35.6	4.3M
February 02, 2026	37	35.42	35.42	37.19	35.4	3.98M
January 30, 2026	35.9	37.46	37.46	37.88	35.64	5.88M
January 29, 2026	37.56	36.18	36.18	37.97	36.18	5.92M
January 28, 2026	38	37.61	37.61	38.38	37.19	4.95M
January 27, 2026	37.07	38.19	38.19	38.49	37	6.1M
January 26, 2026	37.69	37.29	37.29	38	36.67	5.37M
January 23, 2026	37.14	37.59	37.59	37.88	36.87	4.79M
January 22, 2026	37.77	37.13	37.13	38.06	37.02	5.37M
January 21, 2026	36.11	38.06	38.06	38.14	35.73	8.51M
January 20, 2026	35.98	36.21	36.21	36.6	35.72	5.05M
January 19, 2026	36.7	35.89	35.89	37	35.73	5.6M
January 16, 2026	36.34	36.73	36.73	37.05	36	6.36M
January 15, 2026	35.8	36.35	36.35	37.5	35.71	6.18M
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

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