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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	15.5	14.41	14.41	15.5	14.39	36.19M
August 06, 2025	15.02	15.29	15.29	15.48	14.7	30.77M
August 05, 2025	14.6	14.81	14.81	14.9	14.55	18.11M
August 04, 2025	13.9	14.61	14.61	14.66	13.66	24.73M
August 01, 2025	14.02	13.9	13.9	14.46	13.86	17.4M
July 31, 2025	14.14	14.02	14.02	14.57	14.01	22M
July 30, 2025	13.41	14.13	14.13	14.68	13.41	40.93M
July 29, 2025	13.55	13.48	13.48	13.55	13.31	10.21M
July 28, 2025	13.53	13.6	13.6	13.68	13.39	9.59M
July 25, 2025	13.73	13.53	13.53	13.73	13.35	13.55M
July 24, 2025	13.84	13.74	13.74	13.85	13.62	12.95M
July 23, 2025	13.42	13.82	13.82	14.05	13.3	27.39M
July 22, 2025	13.4	13.45	13.45	13.51	13.3	11.58M
July 21, 2025	13.42	13.46	13.46	13.56	13.35	11.52M
July 18, 2025	13.68	13.42	13.42	13.75	13.38	12.65M
July 17, 2025	13.24	13.59	13.59	14.08	13.15	25.06M
July 16, 2025	12.99	13.34	13.34	13.49	12.92	19.75M
July 15, 2025	12.98	12.97	12.97	13.2	12.75	12.78M
July 14, 2025	13.47	13.1	13.1	13.66	12.99	17.97M
July 11, 2025	13.33	13.5	13.5	13.63	13.18	22.16M
July 10, 2025	13.06	13.5	13.5	13.68	12.81	29.98M
July 09, 2025	13.06	13.22	13.22	13.55	13.02	17.68M
July 08, 2025	12.97	13.06	13.06	13.09	12.92	8.35M
July 07, 2025	13.01	12.99	12.99	13.18	12.9	10.37M

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