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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.24	10.34	10.34	11.24	10.3	4.64M
December 03, 2025	10.61	10.47	10.47	10.69	10.45	5.38M
December 02, 2025	10.86	10.61	10.61	10.88	10.61	8.06M
December 01, 2025	10.96	10.93	10.93	11.02	10.86	7.94M
November 28, 2025	11.24	10.96	10.96	11.38	10.88	14.04M
November 27, 2025	11.12	11.28	11.28	11.69	10.86	24.71M
November 26, 2025	10.72	10.49	10.49	10.76	10.42	6M
November 25, 2025	10.46	10.72	10.72	10.87	10.39	8.7M
November 24, 2025	10.24	10.36	10.36	10.4	10.18	5.17M
November 21, 2025	10.78	10.19	10.19	10.88	10.18	10.19M
November 20, 2025	11.06	10.88	10.88	11.09	10.81	5.36M
November 19, 2025	11.21	10.99	10.99	11.26	10.93	8.08M
November 18, 2025	11.35	11.22	11.22	11.39	11.15	5.53M
November 17, 2025	11.48	11.35	11.35	11.49	11.32	7.44M
November 14, 2025	11.53	11.52	11.52	11.73	11.48	6.49M
November 13, 2025	11.48	11.63	11.63	11.7	11.46	6.03M
November 12, 2025	11.61	11.53	11.53	11.68	11.48	6.97M
November 11, 2025	11.73	11.66	11.66	11.8	11.64	8.1M
November 10, 2025	11.83	11.82	11.82	11.9	11.74	8.64M
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

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