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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.6	2.55	2.55	2.74	2.51	184.1M
November 06, 2025	2.37	2.59	2.59	2.59	2.34	63.08M
November 05, 2025	2.27	2.35	2.35	2.38	2.24	59.7M
November 04, 2025	2.28	2.26	2.26	2.29	2.24	28.15M
November 03, 2025	2.26	2.28	2.28	2.29	2.21	34.64M
October 31, 2025	2.26	2.25	2.25	2.32	2.24	40.58M
October 30, 2025	2.3	2.26	2.26	2.36	2.22	65.54M
October 29, 2025	2.28	2.3	2.3	2.4	2.22	74.75M
October 28, 2025	2.31	2.27	2.27	2.33	2.26	58.92M
October 27, 2025	2.27	2.31	2.31	2.44	2.2	118.16M
October 24, 2025	2.29	2.26	2.26	2.36	2.25	66.2M
October 23, 2025	2.38	2.29	2.29	2.39	2.23	120.96M
October 22, 2025	2.1	2.31	2.31	2.31	2.08	87.78M
October 21, 2025	2.03	2.1	2.1	2.1	2.02	30.29M
October 20, 2025	2.01	2.04	2.04	2.05	2	22.28M
October 17, 2025	2.04	2	2	2.06	1.99	26.99M
October 16, 2025	2.09	2.04	2.04	2.11	2.03	29.96M
October 15, 2025	2.09	2.09	2.09	2.13	2.07	27.95M
October 14, 2025	2.09	2.09	2.09	2.17	2.07	43.05M
October 13, 2025	2.05	2.08	2.08	2.1	2.02	36.04M
October 10, 2025	2.1	2.13	2.13	2.15	2.08	40.36M
October 09, 2025	2.12	2.11	2.11	2.13	2.07	48.67M
September 30, 2025	2.19	2.12	2.12	2.21	2.11	88.88M
September 29, 2025	2.25	2.19	2.19	2.36	2.14	147.45M
September 26, 2025	2	2.2	2.2	2.2	1.97	54.71M
September 25, 2025	2.04	2	2	2.07	1.99	22.26M
September 24, 2025	2.04	2.04	2.04	2.07	2.01	21.76M
September 23, 2025	2.12	2.04	2.04	2.12	2	33.47M
September 22, 2025	2.09	2.12	2.12	2.14	2.03	36.99M
September 19, 2025	2.16	2.09	2.09	2.18	2.07	34M
September 18, 2025	2.14	2.16	2.16	2.22	2.14	41.93M
September 17, 2025	2.17	2.15	2.15	2.17	2.1	31.97M
September 16, 2025	2.14	2.17	2.17	2.18	2.13	34.08M
September 15, 2025	2.1	2.13	2.13	2.15	2.07	40.43M
September 12, 2025	2.06	2.11	2.11	2.12	2.05	43.04M
September 11, 2025	2.06	2.06	2.06	2.07	2.01	23.58M
September 10, 2025	2.02	2.06	2.06	2.08	2.02	28.94M
September 09, 2025	2.03	2.04	2.04	2.09	2.02	45.21M
September 08, 2025	2	2.02	2.02	2.04	1.99	27.67M
September 05, 2025	1.98	2	2	2	1.96	19.61M
September 04, 2025	1.96	1.98	1.98	2	1.95	30.39M
September 03, 2025	2.01	1.97	1.97	2.02	1.95	24.2M
September 02, 2025	1.99	2	2	2.03	1.96	28.11M
September 01, 2025	1.95	1.98	1.98	1.99	1.93	27.2M
August 29, 2025	1.99	1.95	1.95	2.01	1.95	22.05M
August 28, 2025	2	1.99	1.99	2.07	1.93	37.29M
August 27, 2025	2.02	2	2	2.13	2	46.06M
August 26, 2025	2	2.03	2.03	2.04	1.96	27.73M
August 25, 2025	2	2	2	2.02	1.99	26.75M
August 22, 2025	1.99	1.99	1.99	2	1.95	27.84M
August 21, 2025	1.95	1.99	1.99	2.02	1.95	36.45M
August 20, 2025	1.93	1.96	1.96	1.96	1.91	28.86M
August 19, 2025	1.91	1.92	1.92	1.93	1.9	13.44M
August 18, 2025	1.9	1.91	1.91	1.93	1.89	16.16M
August 15, 2025	1.89	1.9	1.9	1.91	1.88	13.23M
August 14, 2025	1.94	1.89	1.89	1.95	1.88	31.92M
August 13, 2025	1.94	1.94	1.94	1.96	1.93	15.83M
August 12, 2025	1.96	1.94	1.94	1.97	1.93	11.5M
August 11, 2025	1.94	1.95	1.95	1.96	1.93	15.9M
August 08, 2025	1.94	1.94	1.94	1.95	1.93	9.51M

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