Jiangxi GETO New Materials Corporation Limited - 300986.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.89	11.61	11.61	11.89	11.61	11.86M
November 06, 2025	11.9	11.92	11.92	11.99	11.8	9.26M
November 05, 2025	11.91	11.93	11.93	12.03	11.83	9.42M
November 04, 2025	12.22	12.11	12.11	12.31	11.96	14.35M
November 03, 2025	12.64	12.33	12.33	12.7	12.28	16.47M
October 31, 2025	12.6	12.36	12.36	12.61	12.36	18.89M
October 30, 2025	12.51	12.66	12.66	13.09	12.13	41.61M
October 29, 2025	12.1	12.65	12.65	12.99	12.04	35.72M
October 28, 2025	12.14	12.06	12.06	12.39	12.02	13.62M
October 27, 2025	12.4	12.18	12.18	12.45	12.16	17.24M
October 24, 2025	12.43	12.29	12.29	12.61	12.21	28.35M
October 23, 2025	11.62	12.21	12.21	12.3	11.61	19.41M
October 22, 2025	11.46	11.66	11.66	11.84	11.44	7.46M
October 21, 2025	11.49	11.53	11.53	11.55	11.38	5.31M
October 20, 2025	11.44	11.49	11.49	11.54	11.3	6.37M
October 17, 2025	11.64	11.25	11.25	11.68	11.25	8.73M
October 16, 2025	12	11.66	11.66	12	11.6	11.12M
October 15, 2025	11.52	12	12	12.1	11.49	17.52M
October 14, 2025	11.78	11.52	11.52	11.95	11.49	10.47M
October 13, 2025	11.04	11.72	11.72	11.81	10.94	12.86M
October 10, 2025	12.06	11.49	11.49	12.06	11.41	13.21M
October 09, 2025	12.01	11.94	11.94	12.21	11.64	18.7M
September 30, 2025	11.08	11.45	11.45	11.6	11.03	11.42M
September 29, 2025	10.9	11.08	11.08	11.2	10.8	8.22M
September 26, 2025	10.99	10.9	10.9	11.08	10.89	5.68M
September 25, 2025	11.1	11.02	11.02	11.19	11	6.85M
September 24, 2025	10.91	11.04	11.04	11.15	10.77	8.16M
September 23, 2025	11.56	10.94	10.94	11.65	10.81	13.94M
September 22, 2025	11.88	11.61	11.61	11.98	11.56	7.1M
September 19, 2025	12.2	11.88	11.88	12.25	11.83	10.56M
September 18, 2025	11.78	12.12	12.12	12.3	11.68	21.4M
September 17, 2025	11.7	11.78	11.78	11.89	11.58	9.6M
September 16, 2025	11.6	11.68	11.68	11.76	11.53	6.84M
September 15, 2025	11.78	11.6	11.6	11.84	11.51	9.18M
September 12, 2025	11.73	11.76	11.76	11.99	11.73	9.85M
September 11, 2025	11.73	11.81	11.81	11.82	11.3	17.02M
September 10, 2025	12	12	12	12.15	11.95	5.92M
September 09, 2025	12.39	12.1	12.1	12.39	12.04	7.42M
September 08, 2025	12.3	12.36	12.36	12.37	12.16	7.08M
September 05, 2025	12.05	12.22	12.22	12.24	12.03	7.11M
September 04, 2025	12.05	12.05	12.05	12.18	11.86	7.95M
September 03, 2025	12.2	12.06	12.06	12.34	12	8.88M
September 02, 2025	12.65	12.2	12.2	12.66	12.02	16.28M
September 01, 2025	12.67	12.63	12.63	12.8	12.53	13.09M
August 29, 2025	13.06	12.59	12.59	13.18	12.53	22.45M
August 28, 2025	13.47	13.09	13.09	13.59	12.41	34.09M
August 27, 2025	15.01	13.51	13.51	15.25	13.32	49.14M
August 26, 2025	13.78	14.26	14.26	14.3	13.65	28.8M
August 25, 2025	13.5	13.66	13.66	13.73	13.36	16.54M
August 22, 2025	13.48	13.49	13.49	13.5	13.35	10.79M
August 21, 2025	13.59	13.49	13.49	13.65	13.45	11.31M
August 20, 2025	13.58	13.58	13.58	13.7	13.4	15.82M
August 19, 2025	13.66	13.8	13.8	13.98	13.31	25.52M
August 18, 2025	13.25	13.38	13.38	13.45	13.17	14.17M
August 15, 2025	13.24	13.31	13.31	13.46	13.2	13.22M
August 14, 2025	13.82	13.3	13.3	14.04	13.3	20.67M
August 13, 2025	13.77	13.89	13.89	14.12	13.45	20.05M
August 12, 2025	14.26	13.73	13.73	14.28	13.65	23.79M
August 11, 2025	14.3	14.2	14.2	14.38	14.12	13.24M
August 08, 2025	14.38	14.34	14.34	14.53	14.2	13.1M

Jiangxi GETO New Materials Corporation Limited (300986.SZ) SHZ