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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.55	18.49	18.49	18.87	18.22	1.53M
September 25, 2025	18.93	18.61	18.61	19.18	18.6	2.15M
September 24, 2025	18.47	18.93	18.93	19.06	18.21	2.2M
September 23, 2025	19.22	18.59	18.59	19.22	17.81	3.08M
September 22, 2025	19.2	19.13	19.13	19.27	18.88	1.74M
September 19, 2025	19.52	19.18	19.18	19.64	18.97	2.06M
September 18, 2025	20.2	19.44	19.44	20.21	19.3	2.62M
September 17, 2025	19.61	20.05	20.05	20.49	19.61	3.47M
September 16, 2025	19.04	19.71	19.71	19.71	19.02	2.28M
September 15, 2025	19.27	19.15	19.15	19.37	18.9	1.86M
September 12, 2025	19.51	19.33	19.33	19.68	19.25	1.58M
September 11, 2025	19.21	19.52	19.52	19.58	18.98	1.78M
September 10, 2025	19.09	19.33	19.33	19.44	19.01	1.58M
September 09, 2025	19.41	19.06	19.06	19.59	18.95	2.26M
September 08, 2025	18.94	19.58	19.58	19.67	18.94	3.89M
September 05, 2025	19.89	19.28	19.28	20.25	18.95	4.87M
September 04, 2025	18.88	18.89	18.89	19.39	18.61	3.19M
September 03, 2025	19.56	18.79	18.79	19.7	18.6	2.18M
September 02, 2025	19.61	19.5	19.5	19.78	18.8	3.28M
September 01, 2025	19.13	19.53	19.53	20.33	19.04	4.32M
August 29, 2025	19.58	19.1	19.1	19.79	18.98	2.53M
August 28, 2025	19.66	19.57	19.57	20.06	18.45	4.33M
August 27, 2025	20.43	19.54	19.54	20.63	19.51	3.02M
August 26, 2025	20.4	20.36	20.36	20.64	20.12	2.68M
August 25, 2025	20.35	20.35	20.35	20.86	20.07	3.3M
August 22, 2025	20.66	20.34	20.34	20.66	20.16	3.24M
August 21, 2025	20.81	20.58	20.58	21.39	20.38	4.32M
August 20, 2025	20.65	20.69	20.69	20.69	20.16	2.71M
August 19, 2025	20.45	20.65	20.65	21.29	20.2	4.34M
August 18, 2025	20.85	20.48	20.48	20.89	20.18	4.6M
August 15, 2025	20.71	20.62	20.62	21.11	20.48	3.47M
August 14, 2025	22.06	20.73	20.73	22.09	20.73	3.87M
August 13, 2025	21.86	22.06	22.06	22.49	21.18	5.97M
August 12, 2025	20.52	21.75	21.75	22.37	20.31	8.13M
August 11, 2025	20.25	20.49	20.49	20.95	20.02	4.54M
August 08, 2025	20.43	20.28	20.28	20.58	20.04	2.99M
August 07, 2025	20.45	20.47	20.47	20.66	20.21	5.25M
August 06, 2025	19.06	20.51	20.51	20.55	18.9	9.54M
August 05, 2025	18.98	19.06	19.06	19.09	18.7	4.14M
August 04, 2025	18.52	19.08	19.08	19.21	18.21	5.19M
August 01, 2025	18.01	18.48	18.48	18.75	17.92	3.99M
July 31, 2025	18.14	18.01	18.01	18.33	17.98	2.47M
July 30, 2025	18.35	18.16	18.16	18.43	18	2.65M
July 29, 2025	18.42	18.41	18.41	18.54	18.18	2.84M
July 28, 2025	18.37	18.39	18.39	18.46	18.26	2.05M
July 25, 2025	18.46	18.37	18.37	18.46	18.12	2.83M
July 24, 2025	17.93	18.4	18.4	18.47	17.91	4.51M
July 23, 2025	18.18	17.86	17.86	18.18	17.83	3.26M
July 22, 2025	18.38	18.19	18.19	18.45	18.02	3.47M
July 21, 2025	18.18	18.35	18.35	18.36	18.05	3.7M
July 18, 2025	18.28	18.04	18.04	18.28	17.88	2.92M
July 17, 2025	18.3	18.17	18.17	18.3	18	3.18M
July 16, 2025	18.07	18.17	18.17	18.37	18	4.02M
July 15, 2025	18.5	17.96	17.96	18.72	17.92	5.76M
July 14, 2025	18.42	18.57	18.57	18.95	18.38	5.83M
July 11, 2025	19.13	18.42	18.42	19.13	18.35	7.28M
July 10, 2025	19.18	19.13	19.13	19.4	18.74	10.39M
July 09, 2025	18.5	19.83	19.83	20	18.27	17.05M
July 08, 2025	19.01	18.6	18.6	19.17	18.41	12.09M
July 07, 2025	18.86	19.3	19.3	20.12	18.34	15.53M

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