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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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