Jiangsu Jiangnan High Polymer Fiber Co.,Ltd - 600527.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.19	2.21	2.21	2.21	2.15	114.11M
September 04, 2025	2.17	2.2	2.2	2.25	2.15	149.87M
September 03, 2025	2.16	2.17	2.17	2.2	2.15	105.73M
September 02, 2025	2.11	2.16	2.16	2.17	2.08	111.43M
September 01, 2025	2.06	2.11	2.11	2.12	2.06	51.42M
August 29, 2025	2.1	2.07	2.07	2.1	2.06	47.41M
August 28, 2025	2.12	2.1	2.1	2.14	2.03	90.25M
August 27, 2025	2.19	2.12	2.12	2.19	2.11	77.83M
August 26, 2025	2.15	2.19	2.19	2.19	2.14	74.38M
August 25, 2025	2.15	2.16	2.16	2.18	2.13	78.7M
August 22, 2025	2.15	2.14	2.14	2.16	2.11	72.35M
August 21, 2025	2.15	2.15	2.15	2.16	2.14	57.48M
August 20, 2025	2.14	2.15	2.15	2.16	2.12	77.34M
August 19, 2025	2.12	2.14	2.14	2.16	2.11	70.6M
August 18, 2025	2.11	2.12	2.12	2.15	2.11	53.47M
August 15, 2025	2.09	2.11	2.11	2.12	2.09	30.63M
August 14, 2025	2.14	2.1	2.1	2.15	2.09	39.59M
August 13, 2025	2.15	2.14	2.14	2.15	2.13	32.77M
August 12, 2025	2.16	2.15	2.15	2.17	2.14	19.33M
August 11, 2025	2.13	2.16	2.16	2.17	2.12	32.94M
August 08, 2025	2.13	2.14	2.14	2.15	2.11	28.24M
August 07, 2025	2.13	2.12	2.12	2.14	2.12	20.44M
August 06, 2025	2.13	2.13	2.13	2.14	2.11	22.07M
August 05, 2025	2.12	2.12	2.12	2.14	2.11	20.15M
August 04, 2025	2.1	2.11	2.11	2.12	2.08	19.73M
August 01, 2025	2.1	2.11	2.11	2.12	2.1	24.56M
July 31, 2025	2.16	2.1	2.1	2.16	2.09	52.32M
July 30, 2025	2.14	2.17	2.17	2.18	2.13	55.98M
July 29, 2025	2.17	2.15	2.15	2.22	2.13	57.59M
July 28, 2025	2.17	2.15	2.15	2.18	2.14	34.85M
July 25, 2025	2.2	2.18	2.18	2.21	2.16	32.55M
July 24, 2025	2.16	2.2	2.2	2.2	2.15	51.83M
July 23, 2025	2.16	2.16	2.16	2.18	2.15	41.74M
July 22, 2025	2.15	2.16	2.16	2.17	2.12	39.23M
July 21, 2025	2.11	2.16	2.16	2.16	2.11	43.06M
July 18, 2025	2.11	2.11	2.11	2.12	2.1	19.41M
July 17, 2025	2.11	2.11	2.11	2.13	2.1	24.65M
July 16, 2025	2.1	2.11	2.11	2.12	2.09	26.79M
July 15, 2025	2.14	2.09	2.09	2.14	2.07	44.09M
July 14, 2025	2.15	2.14	2.14	2.15	2.13	27.39M
July 11, 2025	2.15	2.15	2.15	2.18	2.12	37.32M
July 10, 2025	2.12	2.15	2.15	2.15	2.11	48.45M
July 09, 2025	2.12	2.12	2.12	2.14	2.11	36.64M
July 08, 2025	2.11	2.13	2.13	2.13	2.09	32.71M
July 07, 2025	2.07	2.11	2.11	2.11	2.06	34.23M
July 04, 2025	2.1	2.07	2.07	2.1	2.07	25.66M
July 03, 2025	2.08	2.1	2.1	2.1	2.08	25.22M
July 02, 2025	2.07	2.08	2.08	2.09	2.05	32.99M
July 01, 2025	2.06	2.07	2.07	2.08	2.05	18.87M
June 30, 2025	2.07	2.07	2.07	2.08	2.06	18.15M
June 27, 2025	2.07	2.07	2.07	2.09	2.06	24.69M
June 26, 2025	2.06	2.06	2.06	2.08	2.05	24.24M
June 25, 2025	2.05	2.07	2.07	2.07	2.03	27.8M
June 24, 2025	2.02	2.05	2.05	2.05	2.01	22.31M
June 23, 2025	1.98	2.02	2.02	2.02	1.96	18.38M
June 20, 2025	1.99	1.99	1.99	2.01	1.98	18.85M
June 19, 2025	2.03	1.99	1.99	2.04	1.99	30.04M
June 18, 2025	2.06	2.04	2.04	2.06	2.03	22.24M
June 17, 2025	2.07	2.07	2.07	2.08	2.04	25.58M
June 16, 2025	2.07	2.07	2.07	2.08	2.06	22.76M

Jiangsu Jiangnan High Polymer Fiber Co.,Ltd (600527.SS) SHH