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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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