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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	50.67	50.27	50.27	51.45	49.32	2.37M
February 12, 2026	50.68	50.45	50.45	51.75	50	2.11M
February 11, 2026	48.92	50.77	50.77	52.86	48.1	4.21M
February 10, 2026	48.63	48.43	48.43	48.74	47.86	1.19M
February 09, 2026	48.09	48.48	48.48	50.18	47.93	2.9M
February 06, 2026	46.27	48.09	48.09	48.99	46.05	2.56M
February 05, 2026	46.74	46.54	46.54	47.8	46	1.71M
February 04, 2026	46.92	46.74	46.74	47.87	46.1	1.4M
February 03, 2026	46.28	46.91	46.91	46.91	45.56	1.34M
February 02, 2026	46.49	45.4	45.4	46.86	45.4	1.71M
January 30, 2026	45.62	46.32	46.32	46.61	45.14	1.27M
January 29, 2026	46.6	45.3	45.3	47.67	45.15	1.76M
January 28, 2026	49.12	47	47	49.69	46.21	2.59M
January 27, 2026	47.83	49.5	49.5	49.8	47.17	2.52M
January 26, 2026	48	47.7	47.7	49.29	47.57	1.91M
January 23, 2026	48.21	48	48	48.61	47.5	1.78M
January 22, 2026	49.2	48.2	48.2	49.78	47.85	1.84M
January 21, 2026	45.12	49.22	49.22	49.48	45.11	3.91M
January 20, 2026	45.68	45.11	45.11	45.84	44.51	1.58M
January 19, 2026	46.97	46.13	46.13	47.79	45.65	2.55M
January 16, 2026	47.88	46.51	46.51	48.32	46.2	2.42M
January 15, 2026	47.08	47.87	47.87	48.76	46.6	2.1M
January 14, 2026	47.7	47.46	47.46	48.64	46.5	2.83M
January 13, 2026	46.92	46.93	46.93	48.5	45.4	2.53M
January 12, 2026	45.55	46.92	46.92	48.37	44.7	2.9M
January 09, 2026	43.73	45.55	45.55	46.34	43.36	2.82M
January 08, 2026	42.78	43.36	43.36	43.65	42.51	1.24M
January 07, 2026	43.03	42.74	42.74	43.08	42.4	1.56M
January 06, 2026	43.24	43.03	43.03	44.3	42.77	2M
January 05, 2026	44.5	43.03	43.03	44.5	42.2	2.58M
December 31, 2025	43.3	44.6	44.6	44.85	43.01	2.09M
December 30, 2025	41.43	43.59	43.59	44.7	41.4	3.36M
December 29, 2025	41.03	41.93	41.93	42.6	41.03	1.74M
December 26, 2025	41.44	41.02	41.02	41.44	40.51	1.04M
December 25, 2025	40.05	41.34	41.34	41.7	39.8	1.47M
December 24, 2025	39.98	40.07	40.07	40.25	39.09	940,930
December 23, 2025	39.84	39.2	39.2	39.95	39.04	790,180
December 22, 2025	40.48	39.84	39.84	40.78	39.65	917,340
December 19, 2025	39.61	40.48	40.48	40.6	39.3	1.04M
December 18, 2025	39.16	39.61	39.61	40.3	39	1M
December 17, 2025	38.78	39.45	39.45	39.49	38.3	992,306
December 16, 2025	39.58	38.59	38.59	39.96	38.47	853,502
December 15, 2025	39.13	39.58	39.58	40.15	38.65	1.17M
December 12, 2025	38.79	39.13	39.13	39.46	38.14	1.19M
December 11, 2025	39.61	38.83	38.83	39.61	38.71	916,000
December 10, 2025	38.88	39.49	39.49	39.77	38.5	1.03M
December 09, 2025	39.28	39	39	40.05	38.81	1.62M
December 08, 2025	37.09	39.34	39.34	39.76	37.09	3M
December 05, 2025	36.66	36.97	36.97	37.14	36.3	730,700
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

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