Jiangsu Sanfame Polyester Material Co.,Ltd. - 600370.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.71	2.4	2.4	2.72	2.39	138.4M
February 12, 2026	2.7	2.66	2.66	2.85	2.66	129.82M
February 11, 2026	2.55	2.75	2.75	2.83	2.54	167.92M
February 10, 2026	2.65	2.57	2.57	2.65	2.56	42.84M
February 09, 2026	2.61	2.64	2.64	2.78	2.6	79.46M
February 06, 2026	2.49	2.56	2.56	2.6	2.45	49.25M
February 05, 2026	2.51	2.5	2.5	2.57	2.48	31.38M
February 04, 2026	2.5	2.53	2.53	2.54	2.48	42.08M
February 03, 2026	2.45	2.49	2.49	2.52	2.44	37.54M
February 02, 2026	2.57	2.41	2.41	2.57	2.41	43.52M
January 30, 2026	2.48	2.55	2.55	2.64	2.47	67.03M
January 29, 2026	2.69	2.5	2.5	2.72	2.48	86.78M
January 28, 2026	2.64	2.7	2.7	2.74	2.61	46.82M
January 27, 2026	2.66	2.65	2.65	2.67	2.57	40.12M
January 26, 2026	2.72	2.66	2.66	2.76	2.65	53.94M
January 23, 2026	2.76	2.74	2.74	2.88	2.72	60.32M
January 22, 2026	2.73	2.75	2.75	2.87	2.7	86.38M
January 21, 2026	2.7	2.68	2.68	2.73	2.63	52.2M
January 20, 2026	2.58	2.73	2.73	2.81	2.58	107.58M
January 19, 2026	2.54	2.64	2.64	2.67	2.48	68.63M
January 16, 2026	2.56	2.56	2.56	2.74	2.52	61.69M
January 15, 2026	2.6	2.56	2.56	2.65	2.48	82.13M
January 14, 2026	2.6	2.65	2.65	2.79	2.57	122.28M
January 13, 2026	2.56	2.63	2.63	2.82	2.5	111.78M
January 12, 2026	2.51	2.61	2.61	2.64	2.49	105M
January 09, 2026	2.55	2.52	2.52	2.55	2.48	62.65M
January 08, 2026	2.54	2.54	2.54	2.68	2.52	88.9M
January 07, 2026	2.7	2.57	2.57	2.74	2.53	154M
January 06, 2026	2.55	2.74	2.74	2.74	2.46	205.51M
January 05, 2026	2.25	2.49	2.49	2.49	2.24	80.33M
December 31, 2025	2.35	2.26	2.26	2.36	2.24	44.67M
December 30, 2025	2.33	2.36	2.36	2.42	2.32	62.05M
December 29, 2025	2.35	2.32	2.32	2.38	2.31	59.57M
December 26, 2025	2.4	2.37	2.37	2.43	2.31	105.01M
December 25, 2025	2.22	2.43	2.43	2.43	2.19	93.92M
December 24, 2025	2.15	2.21	2.21	2.22	2.14	22.29M
December 23, 2025	2.2	2.17	2.17	2.21	2.14	25.33M
December 22, 2025	2.16	2.21	2.21	2.26	2.16	35.06M
December 19, 2025	2.12	2.18	2.18	2.18	2.11	23.53M
December 18, 2025	2.11	2.12	2.12	2.16	2.09	21.67M
December 17, 2025	2.09	2.11	2.11	2.13	2.06	20.81M
December 16, 2025	2.17	2.09	2.09	2.17	2.09	20.93M
December 15, 2025	2.13	2.16	2.16	2.19	2.12	23.93M
December 12, 2025	2.15	2.14	2.14	2.17	2.13	25.74M
December 11, 2025	2.25	2.16	2.16	2.25	2.15	28.42M
December 10, 2025	2.23	2.24	2.24	2.25	2.2	23.08M
December 09, 2025	2.28	2.23	2.23	2.29	2.22	26.55M
December 08, 2025	2.31	2.28	2.28	2.33	2.27	22.54M
December 05, 2025	2.26	2.31	2.31	2.31	2.25	25.44M
December 04, 2025	2.29	2.26	2.26	2.33	2.25	27.15M
December 03, 2025	2.36	2.31	2.31	2.38	2.3	26.24M
December 02, 2025	2.35	2.38	2.38	2.39	2.32	29.23M
December 01, 2025	2.36	2.37	2.37	2.4	2.34	28.91M
November 28, 2025	2.3	2.36	2.36	2.36	2.29	31.94M
November 27, 2025	2.37	2.32	2.32	2.37	2.31	30.33M
November 26, 2025	2.3	2.36	2.36	2.39	2.29	44.19M
November 25, 2025	2.28	2.32	2.32	2.33	2.26	35.9M
November 24, 2025	2.32	2.28	2.28	2.33	2.26	33.1M
November 21, 2025	2.41	2.3	2.3	2.44	2.3	49.28M
November 20, 2025	2.54	2.44	2.44	2.56	2.42	65.71M

Jiangsu Sanfame Polyester Material Co.,Ltd. (600370.SS) SHH