Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. - 601952.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9.65	9.68	9.68	9.71	9.6	11.3M
August 15, 2025	9.62	9.64	9.64	9.66	9.58	11.27M
August 14, 2025	9.7	9.62	9.62	9.73	9.6	11.85M
August 13, 2025	9.73	9.7	9.7	9.75	9.68	9.97M
August 12, 2025	9.75	9.71	9.71	9.78	9.71	8.28M
August 11, 2025	9.81	9.76	9.76	9.81	9.7	12.1M
August 08, 2025	9.76	9.8	9.8	9.81	9.74	8.94M
August 07, 2025	9.66	9.76	9.76	9.83	9.65	19.32M
August 06, 2025	9.78	9.66	9.66	9.79	9.62	19.7M
August 05, 2025	9.72	9.79	9.79	9.81	9.7	8.08M
August 04, 2025	9.7	9.72	9.72	9.79	9.65	9.77M
August 01, 2025	9.7	9.71	9.71	9.8	9.69	6.85M
July 31, 2025	9.89	9.7	9.7	9.9	9.68	13.89M
July 30, 2025	9.72	9.89	9.89	9.99	9.71	19.48M
July 29, 2025	9.9	9.74	9.74	9.9	9.67	20.71M
July 28, 2025	9.95	9.89	9.89	9.98	9.87	9.6M
July 25, 2025	10.05	9.94	9.94	10.1	9.92	9.54M
July 24, 2025	9.86	9.98	9.98	9.99	9.82	12.28M
July 23, 2025	9.95	9.86	9.86	9.99	9.86	10.91M
July 22, 2025	9.89	9.93	9.93	9.94	9.81	11.74M
July 21, 2025	9.78	9.88	9.88	9.92	9.78	11.93M
July 18, 2025	9.78	9.81	9.81	9.83	9.78	4.89M
July 17, 2025	9.78	9.8	9.8	9.85	9.75	6.52M
July 16, 2025	9.71	9.82	9.82	9.85	9.69	9.05M
July 15, 2025	9.91	9.7	9.7	9.91	9.68	14.47M
July 14, 2025	9.93	9.92	9.92	9.96	9.89	8.06M
July 11, 2025	9.9	9.93	9.93	9.96	9.87	9.08M
July 10, 2025	9.87	9.9	9.9	9.91	9.84	6.53M
July 09, 2025	9.91	9.88	9.88	9.99	9.87	10.21M
July 08, 2025	9.93	9.91	9.91	9.94	9.83	7.46M
July 07, 2025	9.87	9.93	9.93	9.96	9.81	7.87M
July 04, 2025	9.85	9.87	9.87	9.92	9.82	8.41M
July 03, 2025	9.88	9.86	9.86	9.9	9.8	7.03M
July 02, 2025	9.84	9.88	9.88	9.89	9.83	5.93M
July 01, 2025	9.87	9.87	9.87	9.89	9.81	5.62M
June 30, 2025	9.83	9.87	9.87	9.9	9.76	9.18M
June 27, 2025	9.91	9.83	9.83	9.92	9.83	8.92M
June 26, 2025	10.19	10.09	9.88	10.19	10.07	10.24M
June 25, 2025	10.25	10.21	10	10.33	10.13	12.32M
June 24, 2025	10.12	10.25	10.04	10.31	10.06	16.52M
June 23, 2025	10.01	10.23	10.23	10.49	9.93	23.99M
June 20, 2025	9.88	9.96	9.96	9.98	9.88	9.14M
June 19, 2025	9.9	9.88	9.88	9.96	9.8	8.92M
June 18, 2025	9.93	9.85	9.85	9.98	9.84	7.24M
June 17, 2025	9.83	9.93	9.93	9.97	9.8	10.67M
June 16, 2025	9.76	9.85	9.85	9.87	9.72	9.4M
June 13, 2025	9.79	9.77	9.77	9.85	9.75	7.35M
June 12, 2025	9.87	9.81	9.81	9.88	9.75	7.75M
June 11, 2025	9.81	9.87	9.87	9.92	9.8	9.99M
June 10, 2025	9.89	9.88	9.88	9.93	9.71	17.05M
June 09, 2025	9.85	9.9	9.9	9.9	9.81	7.23M
June 06, 2025	9.82	9.84	9.84	9.88	9.81	4.46M
June 05, 2025	9.86	9.82	9.82	9.9	9.8	6.67M
June 04, 2025	9.82	9.87	9.87	9.88	9.74	8.28M
June 03, 2025	9.72	9.84	9.84	9.84	9.7	8.01M
May 30, 2025	9.77	9.77	9.77	9.89	9.76	9.8M
May 29, 2025	9.81	9.79	9.79	9.85	9.74	6.61M
May 28, 2025	9.75	9.8	9.8	9.82	9.72	6.47M
May 27, 2025	9.73	9.75	9.75	9.77	9.7	4.78M
May 26, 2025	9.68	9.72	9.72	9.73	9.64	4.07M

Jiangsu Provincial Agricultural Reclamation and Development Co.,Ltd. (601952.SS) SHH