Jiangsu Jingxue Insulation Technology Co.,Ltd. - 301010.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.75	22.53	22.53	23.05	22.48	2.06M
February 12, 2026	23.04	22.61	22.61	23.3	22.59	2.31M
February 11, 2026	23.22	23.01	23.01	23.44	22.99	1.71M
February 10, 2026	23.58	23.17	23.17	23.67	23.17	1.87M
February 09, 2026	22.98	23.49	23.49	23.67	22.98	2.78M
February 06, 2026	22.88	22.93	22.93	23.44	22.7	2.6M
February 05, 2026	22.81	22.99	22.99	23.21	22.69	2.1M
February 04, 2026	22.5	22.95	22.95	23.05	22.46	2.36M
February 03, 2026	22.46	22.57	22.57	22.69	22.21	2.23M
February 02, 2026	22.25	22.24	22.24	22.9	22.21	2.42M
January 30, 2026	21.7	22.59	22.59	22.84	21.7	4.28M
January 29, 2026	22	21.85	21.85	22.68	21.58	4.47M
January 28, 2026	22.69	22.16	22.16	22.78	21.51	6.1M
January 27, 2026	23.34	23.3	23.3	23.62	22.41	3.48M
January 26, 2026	24	23.33	23.33	24.06	23.15	4.13M
January 23, 2026	23.25	24.06	24.06	24.3	23.01	6.54M
January 22, 2026	23.25	23.19	23.19	23.4	23	3.88M
January 21, 2026	22.25	23.3	23.3	23.4	21.91	7.56M
January 20, 2026	22.76	22.48	22.48	23.05	22.26	4.34M
January 19, 2026	22.19	22.64	22.64	22.84	21.99	4.77M
January 16, 2026	22.75	22.18	22.18	22.85	21.96	5.81M
January 15, 2026	22.26	22.96	22.96	23.88	21.9	8.6M
January 14, 2026	21.75	22.42	22.42	22.59	21.68	5.41M
January 13, 2026	22.56	21.73	21.73	22.56	21.66	5.35M
January 12, 2026	22.15	22.54	22.54	22.69	21.95	5.11M
January 09, 2026	21.96	22.18	22.18	22.18	21.88	4.35M
January 08, 2026	21.68	21.96	21.96	22.18	21.6	4M
January 07, 2026	21.68	21.78	21.78	22.18	21.55	5.08M
January 06, 2026	22	21.73	21.73	22.12	21.68	4.89M
January 05, 2026	22.11	22.02	22.02	22.37	21.84	3.89M
December 31, 2025	22.7	22.15	22.15	22.85	22.07	4.74M
December 30, 2025	22.2	23.04	23.04	23.36	21.65	7.83M
December 29, 2025	23.06	22.42	22.42	23.09	22.03	5.73M
December 26, 2025	22.15	23.18	23.18	23.18	22.01	8.63M
December 25, 2025	22.24	21.94	21.94	22.45	21.89	4.49M
December 24, 2025	21.81	22.26	22.26	22.4	21.71	4.52M
December 23, 2025	22.75	21.99	21.99	22.86	21.81	6.34M
December 22, 2025	22.95	22.86	22.86	23.13	22.55	5.87M
December 19, 2025	23.29	23.42	23.42	23.92	22.65	6.77M
December 18, 2025	24.11	23.3	23.3	24.5	23.03	9.75M
December 17, 2025	25.52	25.12	25.12	27.33	24.88	8.41M
December 16, 2025	27.56	24.79	24.79	28.01	24.76	11.8M
December 15, 2025	27.2	28.13	28.13	28.5	26.43	14.01M
December 12, 2025	26.07	27.56	27.56	28.8	25.87	16.26M
December 11, 2025	25.51	26.6	26.6	27.8	25.51	13.86M
December 10, 2025	27.01	25.42	25.42	27.28	25.2	10.71M
December 09, 2025	26.6	27.03	27.03	27.67	26.3	13.43M
December 08, 2025	25.95	25.84	25.84	27.2	25.8	9.22M
December 05, 2025	25.72	26.33	26.33	26.89	24.54	10.02M
December 04, 2025	23.1	25.72	25.72	27.3	23.1	10.32M
December 03, 2025	26.21	26	26	27.99	25.81	12.84M
December 02, 2025	25.42	26.82	26.82	27.7	25.1	14.68M
December 01, 2025	23.69	26.04	26.04	27.33	23.63	12.01M
November 28, 2025	23.1	23.64	23.64	23.65	22.65	3.89M
November 27, 2025	23.16	23.03	23.03	23.83	22.92	3.81M
November 26, 2025	23.42	22.83	22.83	23.78	22.72	3.97M
November 25, 2025	23.3	23.33	23.33	23.67	23	4.11M
November 24, 2025	23	23.25	23.25	23.58	22.72	5.34M
November 21, 2025	23.84	22.74	22.74	24.3	22.51	7.65M
November 20, 2025	25.41	24.03	24.03	25.59	23.92	7.41M

Jiangsu Jingxue Insulation Technology Co.,Ltd. (301010.SZ) SHZ