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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	25.5	25.26	25.26	26.3	24.61	7.99M
November 18, 2025	27.5	25.82	25.82	27.5	25.8	10.85M
November 17, 2025	26.19	27.98	27.98	28.8	26	14.71M
November 14, 2025	25.59	26.74	26.74	27.69	25.18	13.37M
November 13, 2025	26.4	25.69	25.69	26.78	25.3	9.85M
November 12, 2025	26.28	25	25	26.99	24.5	9.53M
November 11, 2025	27.13	26.58	26.58	27.35	26	11.58M
November 10, 2025	26.4	28.51	28.51	29.39	25.92	16.72M
November 07, 2025	26.4	26.76	26.76	27.98	25.99	14.58M
November 06, 2025	27.5	26.67	26.67	29.12	26.3	16.78M
November 05, 2025	28.06	28.15	28.15	31.32	27.3	21.06M
November 04, 2025	24.06	27.85	27.85	29.29	23.7	17.76M
November 03, 2025	23.5	24.54	24.54	24.75	23.2	9.12M
October 31, 2025	24.08	23.64	23.64	25.01	23	8.05M
October 30, 2025	24.51	23.61	23.61	25.09	23.55	10.76M
October 29, 2025	23.52	25.63	25.63	25.87	23.33	13.71M
October 28, 2025	23.24	24.51	24.51	25.87	23.06	12.61M
October 27, 2025	22.8	23.53	23.53	24.48	22.1	13.5M
October 24, 2025	24.5	22.7	22.7	24.65	22.44	13.85M
October 23, 2025	20.4	24.59	24.59	24.59	20.13	13.7M
October 22, 2025	20.81	20.49	20.49	20.91	20.38	4M
October 21, 2025	20.91	20.94	20.94	21.05	20.38	5.81M
October 20, 2025	21.32	20.89	20.89	22.2	20.56	7.53M
October 17, 2025	20.25	21.3	21.3	22.1	19.96	9.53M
October 16, 2025	19.35	20.45	20.45	20.87	19.06	5.73M
October 15, 2025	19	19.25	19.25	19.45	18.72	2.4M
October 14, 2025	18.75	19.07	19.07	19.66	18.75	3.4M
October 13, 2025	17.9	18.65	18.65	18.85	17.46	2.83M
October 10, 2025	18.65	18.69	18.69	19.16	18.45	1.89M
October 09, 2025	18.9	18.65	18.65	19.05	18.58	1.74M
September 30, 2025	19.01	18.87	18.87	19.18	18.8	1.21M
September 29, 2025	18.56	19.03	19.03	19.12	18.21	2.29M
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

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