Jiangsu Boiln Plastics Co., Ltd. - 301003.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.44	36.78	36.78	38.44	36.78	876,319
December 03, 2025	37.88	37.26	37.26	38.16	36.8	1.3M
December 02, 2025	37.44	37.88	37.88	38.28	37.22	1.01M
December 01, 2025	38.92	37.44	37.44	39.56	37.15	2.24M
November 28, 2025	38.44	39	39	39.69	37.44	2.14M
November 27, 2025	37.05	38.16	38.16	38.17	36.72	1.55M
November 26, 2025	36.66	36.6	36.6	37.77	36.07	1.42M
November 25, 2025	36	36.4	36.4	37.38	35.89	1.7M
November 24, 2025	35.03	35.85	35.85	36.15	34.5	1.82M
November 21, 2025	37.78	34.72	34.72	37.85	34.72	1.96M
November 20, 2025	38.84	37.78	37.78	38.84	37.6	1.58M
November 19, 2025	39.21	38.34	38.34	39.44	38.25	1.38M
November 18, 2025	39.6	39.28	39.28	40.27	39.21	1.28M
November 17, 2025	41.39	39.76	39.76	41.41	39.6	2.41M
November 14, 2025	41.2	41.39	41.39	41.97	40.8	1.92M
November 13, 2025	42	41.69	41.69	43.7	41.43	3.81M
November 12, 2025	41.42	42.5	42.5	43.76	40.79	3.71M
November 11, 2025	42	41.42	41.42	42.07	41.09	2.23M
November 10, 2025	40.35	42.1	42.1	43.14	39.86	4.07M
November 07, 2025	39.28	40.33	40.33	41.03	38.84	3.71M
November 06, 2025	38.52	39.15	39.15	39.56	38.41	1.61M
November 05, 2025	37.48	38.7	38.7	38.84	37.37	1.59M
November 04, 2025	39.47	37.91	37.91	39.99	37.62	2.48M
November 03, 2025	38.58	39.29	39.29	39.93	38.28	2.8M
October 31, 2025	38.58	38.69	38.69	38.95	38.02	2.35M
October 30, 2025	37.15	38.63	38.63	39.31	36.6	3.86M
October 29, 2025	37.16	37.27	37.27	37.86	36.72	1.34M
October 28, 2025	36.76	37.54	37.54	38.6	35.59	2.42M
October 27, 2025	37.2	37.12	37.12	37.32	36.36	1.37M
October 24, 2025	36.76	37	37	37.2	36.58	840,400
October 23, 2025	36.99	36.86	36.86	37.39	36.33	909,885
October 22, 2025	36.72	37.39	37.39	38.2	36	1.83M
October 21, 2025	36.09	36.64	36.64	36.64	35.51	1.25M
October 20, 2025	37.12	36.07	36.07	37.28	35.74	1.58M
October 17, 2025	37.53	36.8	36.8	37.92	36.7	1.71M
October 16, 2025	37.42	37.9	37.9	37.95	36.62	2.33M
October 15, 2025	34.85	37.42	37.42	37.76	34.71	3.66M
October 14, 2025	34.98	35	35	36.29	34.69	1.16M
October 13, 2025	34.2	34.97	34.97	35.15	33.12	1.73M
October 10, 2025	35.41	35.36	35.36	36.1	35.2	1.27M
October 09, 2025	36.16	35.62	35.62	36.6	35.55	1.78M
September 30, 2025	36.22	36.15	36.15	36.5	35.42	2.08M
September 29, 2025	34.92	36.22	36.22	36.46	34	2.47M
September 26, 2025	35	34.75	34.75	35.42	34.35	1.14M
September 25, 2025	34.68	35.13	35.13	36.6	34.63	2.12M
September 24, 2025	34.49	34.78	34.78	34.98	34.1	1.79M
September 23, 2025	35.86	34.51	34.51	35.86	33.71	2M
September 22, 2025	35.61	35.86	35.86	36.42	35.37	1.49M
September 19, 2025	35.4	35.6	35.6	36.28	35.04	1.9M
September 18, 2025	37.05	35.4	35.4	37.91	35	2.95M
September 17, 2025	37.4	37.3	37	38.18	36.9	1.79M
September 16, 2025	37.32	37.29	36.99	37.57	36.84	1.33M
September 15, 2025	37.93	37.32	37.02	38.25	37.26	1.64M
September 12, 2025	38	38.15	37.84	38.99	37.7	2.78M
September 11, 2025	36.82	38.2	37.89	38.38	36.1	3.54M
September 10, 2025	34.94	36.82	36.52	37.5	34.8	3.18M
September 09, 2025	35.42	34.94	34.94	35.49	34.75	1.25M
September 08, 2025	35.15	35.42	35.42	36.17	34.92	1.65M
September 05, 2025	33.74	35	35	35.2	33.58	2.15M
September 04, 2025	34.45	33.74	33.74	34.63	33.19	2.28M

Jiangsu Boiln Plastics Co., Ltd. (301003.SZ) SHZ