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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.3	2.22	2.22	2.31	2.22	55.74M
February 12, 2026	2.35	2.3	2.3	2.36	2.3	52.06M
February 11, 2026	2.3	2.36	2.36	2.39	2.28	89.48M
February 10, 2026	2.31	2.3	2.3	2.32	2.28	40.52M
February 09, 2026	2.3	2.31	2.31	2.32	2.29	41.89M
February 06, 2026	2.27	2.28	2.28	2.3	2.24	39.52M
February 05, 2026	2.29	2.27	2.27	2.3	2.27	28.69M
February 04, 2026	2.22	2.29	2.29	2.3	2.21	52.88M
February 03, 2026	2.2	2.22	2.22	2.23	2.19	33.63M
February 02, 2026	2.25	2.18	2.18	2.27	2.18	48.78M
January 30, 2026	2.26	2.26	2.26	2.29	2.22	51.69M
January 29, 2026	2.28	2.27	2.27	2.3	2.25	46.27M
January 28, 2026	2.27	2.29	2.29	2.32	2.26	73.75M
January 27, 2026	2.3	2.28	2.28	2.33	2.24	72.09M
January 26, 2026	2.3	2.31	2.31	2.32	2.28	56.24M
January 23, 2026	2.31	2.3	2.3	2.31	2.28	43.88M
January 22, 2026	2.25	2.31	2.31	2.31	2.25	66.14M
January 21, 2026	2.26	2.25	2.25	2.27	2.23	38.17M
January 20, 2026	2.25	2.27	2.27	2.28	2.24	61.06M
January 19, 2026	2.21	2.26	2.26	2.26	2.18	72.04M
January 16, 2026	2.18	2.21	2.21	2.28	2.16	90.78M
January 15, 2026	2.2	2.17	2.17	2.2	2.16	44.76M
January 14, 2026	2.2	2.21	2.21	2.23	2.18	59.11M
January 13, 2026	2.2	2.2	2.2	2.24	2.17	75.2M
January 12, 2026	2.18	2.2	2.2	2.2	2.17	52.02M
January 09, 2026	2.17	2.18	2.18	2.19	2.16	41.36M
January 08, 2026	2.16	2.18	2.18	2.19	2.15	38.31M
January 07, 2026	2.2	2.17	2.17	2.21	2.16	38.32M
January 06, 2026	2.16	2.2	2.2	2.21	2.15	53.68M
January 05, 2026	2.15	2.15	2.15	2.16	2.13	30.8M
December 31, 2025	2.2	2.15	2.15	2.21	2.13	51.57M
December 30, 2025	2.22	2.2	2.2	2.29	2.2	88.63M
December 29, 2025	2.16	2.2	2.2	2.22	2.15	59.44M
December 26, 2025	2.16	2.16	2.16	2.18	2.15	25.65M
December 25, 2025	2.15	2.16	2.16	2.19	2.14	25.46M
December 24, 2025	2.13	2.16	2.16	2.16	2.12	19.53M
December 23, 2025	2.17	2.13	2.13	2.18	2.12	28.51M
December 22, 2025	2.16	2.17	2.17	2.19	2.15	30.61M
December 19, 2025	2.12	2.16	2.16	2.17	2.11	48.76M
December 18, 2025	2.08	2.12	2.12	2.14	2.08	40.36M
December 17, 2025	2.09	2.09	2.09	2.1	2.05	34.16M
December 16, 2025	2.14	2.09	2.09	2.16	2.09	42.08M
December 15, 2025	2.11	2.15	2.15	2.16	2.11	30.45M
December 12, 2025	2.14	2.13	2.13	2.16	2.12	30.86M
December 11, 2025	2.22	2.14	2.14	2.22	2.13	53.2M
December 10, 2025	2.21	2.21	2.21	2.23	2.18	35.54M
December 09, 2025	2.25	2.22	2.22	2.25	2.2	38.68M
December 08, 2025	2.27	2.26	2.26	2.28	2.24	30.86M
December 05, 2025	2.2	2.26	2.26	2.28	2.18	49.33M
December 04, 2025	2.25	2.2	2.2	2.27	2.18	44.55M
December 03, 2025	2.28	2.26	2.26	2.28	2.24	33.71M
December 02, 2025	2.27	2.28	2.28	2.29	2.23	37.23M
December 01, 2025	2.26	2.27	2.27	2.3	2.25	39.16M
November 28, 2025	2.22	2.26	2.26	2.26	2.19	41.94M
November 27, 2025	2.24	2.21	2.21	2.25	2.2	39.83M
November 26, 2025	2.2	2.23	2.23	2.29	2.19	57.25M
November 25, 2025	2.17	2.2	2.2	2.21	2.17	36.72M
November 24, 2025	2.18	2.17	2.17	2.21	2.15	43.3M
November 21, 2025	2.31	2.16	2.16	2.33	2.16	89.33M
November 20, 2025	2.36	2.33	2.33	2.37	2.29	50.99M

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