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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.27	30.74	30.74	32.69	30.13	40.97M
February 12, 2026	31.61	31.7	31.7	32.37	31.28	38.66M
February 11, 2026	33.51	31.16	31.16	34.22	31.11	58.64M
February 10, 2026	37.37	34.21	34.21	37.79	33.5	66.07M
February 09, 2026	39	37.6	37.6	39.56	37.27	64.63M
February 06, 2026	39.88	37.61	37.61	40.5	35.56	54.52M
February 05, 2026	41.5	39.11	39.11	42.92	36.51	62.03M
February 04, 2026	41.21	42.8	42.8	43.14	40.02	56.52M
February 03, 2026	38.9	42.3	42.3	42.68	38.3	60.32M
February 02, 2026	36.09	37.8	37.8	38.88	35.63	48.91M
January 30, 2026	39	37.35	37.35	40.83	33.01	74.99M
January 29, 2026	36	39.26	39.26	41.89	35.07	76.41M
January 28, 2026	44.68	37.65	37.65	45.55	34.62	96.26M
January 27, 2026	42.2	43.27	43.27	43.27	40.04	46.14M
January 26, 2026	42	41	41	44.33	40.09	59.51M
January 23, 2026	37.5	39.84	39.84	39.84	37.48	32.9M
January 22, 2026	33.09	33.2	33.2	34.88	32.05	48M
January 21, 2026	33.8	34.8	34.8	36.99	32.81	59.91M
January 20, 2026	30	33.8	33.8	34.08	30	76.78M
January 19, 2026	26	28.4	28.4	30.32	23.9	75.88M
January 16, 2026	26.79	26.7	26.7	30	26.7	47.87M
January 15, 2026	33.38	33.38	33.38	33.38	33.38	0
January 14, 2026	33.38	33.38	33.38	33.38	33.38	0
January 13, 2026	33.38	33.38	33.38	33.38	33.38	0
January 12, 2026	33.38	33.38	33.38	33.38	33.38	2.01M
January 09, 2026	27.82	27.82	27.82	27.82	27.1	20.23M
January 08, 2026	22.55	23.18	23.18	23.18	21.9	30.52M
January 07, 2026	17.44	19.32	19.32	19.32	17.05	81.9M
January 06, 2026	14.01	16.1	16.1	16.1	14.01	67.23M
January 05, 2026	12.31	13.42	13.42	13.42	11.8	86.29M
December 31, 2025	10.3	11.18	11.18	11.33	10.25	23.88M
December 30, 2025	10.26	10.26	10.26	10.31	10.2	3.81M
December 29, 2025	10.25	10.25	10.25	10.31	10.21	4.05M
December 26, 2025	10.35	10.22	10.22	10.37	10.2	5.09M
December 25, 2025	9.94	10.31	10.31	10.34	9.94	2.95M
December 24, 2025	10.13	10.3	10.3	10.31	10.11	5.23M
December 23, 2025	10.19	10.14	10.14	10.25	10.1	4.21M
December 22, 2025	10.17	10.17	10.17	10.22	10.1	3.98M
December 19, 2025	9.94	10.14	10.14	10.15	9.94	4.05M
December 18, 2025	9.8	9.95	9.95	10.05	9.75	4.47M
December 17, 2025	9.8	9.85	9.85	9.87	9.68	5.34M
December 16, 2025	10.1	9.81	9.81	10.15	9.8	7.15M
December 15, 2025	10.06	10.15	10.15	10.23	10.03	3.85M
December 12, 2025	10.18	10.1	10.1	10.26	10.09	4.81M
December 11, 2025	10.36	10.14	10.14	10.36	10.14	5.18M
December 10, 2025	10.31	10.33	10.33	10.35	10.21	3.91M
December 09, 2025	10.4	10.32	10.32	10.47	10.3	4.36M
December 08, 2025	10.47	10.48	10.48	10.54	10.45	5.62M
December 05, 2025	10.35	10.45	10.45	10.47	10.34	4.62M
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

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