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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	34.26	34.45	34.45	35.15	34.18	2.19M
September 02, 2025	35.36	34.13	34.13	35.56	33.5	3.18M
September 01, 2025	35.88	35.41	35.41	36.3	34.96	2.29M
August 29, 2025	36.5	35.77	35.77	36.81	35.55	1.99M
August 28, 2025	36.32	36.54	36.54	36.89	35.19	2.72M
August 27, 2025	38.59	36.32	36.32	39.19	36.28	3.66M
August 26, 2025	37.91	38.6	38.6	39.39	37.75	3.48M
August 25, 2025	37.66	37.96	37.96	38.27	37.37	2.68M
August 22, 2025	38.35	37.76	37.76	39.94	37.44	3.79M
August 21, 2025	38.71	38.25	38.25	39.19	37.77	2.62M
August 20, 2025	38.88	38.73	38.73	39.14	37.73	4.91M
August 19, 2025	37	39.3	39.3	39.3	36.01	8.24M
August 18, 2025	35.1	38.16	38.16	38.96	35.1	8.2M
August 15, 2025	34.11	34.66	34.66	34.88	33.82	2.61M
August 14, 2025	34.91	34.1	34.1	35.38	33.98	2.7M
August 13, 2025	34.12	34.9	34.9	35.99	33.93	4.48M
August 12, 2025	34.8	34.16	34.16	34.9	34.1	2.45M
August 11, 2025	34.36	34.9	34.9	35	34.09	2.73M
August 08, 2025	34.3	34.21	34.21	34.73	33.77	2.36M
August 07, 2025	34.3	34.3	34.3	35.14	34.1	4.23M
August 06, 2025	33.07	34.5	34.5	34.68	32.55	5.67M
August 05, 2025	33.84	32.81	32.81	34.22	32.52	4.02M
August 04, 2025	31.6	32.37	32.37	32.37	31.36	2.19M
August 01, 2025	31.31	31.7	31.7	31.98	31.17	1.47M
July 31, 2025	32.17	31.32	31.32	32.3	31.2	2.17M
July 30, 2025	32.7	32.18	32.18	32.9	31.84	2.49M
July 29, 2025	32.77	32.77	32.77	32.94	32.43	2.22M
July 28, 2025	32.44	32.83	32.83	32.96	32.19	2.29M
July 25, 2025	31.95	32.5	32.5	32.88	31.78	2.42M
July 24, 2025	32.51	32.02	32.02	32.99	31.83	3.5M
July 23, 2025	32.31	32.51	32.51	32.97	32.05	2.84M
July 22, 2025	33.12	32.43	32.43	33.15	32.23	3.16M
July 21, 2025	33.12	33.11	33.11	34.26	32.81	3.99M
July 18, 2025	34.5	33.12	33.12	34.69	33.01	6.28M
July 17, 2025	32.75	34.51	34.51	36.5	31.87	9.98M
July 16, 2025	30.11	32.41	32.41	34.46	29.95	7.49M
July 15, 2025	30.79	30.15	30.15	30.99	29.93	2.12M
July 14, 2025	29.69	30.9	30.9	31.3	29.67	3.61M
July 11, 2025	29.66	29.78	29.78	29.87	29.3	2.16M
July 10, 2025	30.14	29.65	29.65	30.67	29.37	4.18M
July 09, 2025	32	30.72	30.72	32.99	30.41	6.73M
July 08, 2025	29.92	30.33	30.33	30.63	29.8	2.73M
July 07, 2025	31.96	30.09	30.09	32	29.56	5.64M

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