Jiangsu Changshu Automotive Trim Group Co., Ltd. - 603035.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.74	14.91	14.91	14.93	14.65	9.37M
September 04, 2025	14.95	14.78	14.78	15.23	14.5	8.85M
September 03, 2025	14.79	14.86	14.86	15.04	14.7	8.19M
September 02, 2025	14.83	14.79	14.79	14.87	14.6	7.5M
September 01, 2025	14.77	14.83	14.83	14.83	14.57	7.08M
August 29, 2025	14.75	14.72	14.72	14.85	14.66	8.5M
August 28, 2025	14.81	14.76	14.76	14.95	14.25	14.72M
August 27, 2025	15.29	14.85	14.85	15.4	14.84	13.23M
August 26, 2025	15	15.29	15.29	15.58	14.9	21.25M
August 25, 2025	14.88	15.08	15.08	15.38	14.8	15.21M
August 22, 2025	14.81	14.87	14.87	14.91	14.62	11.15M
August 21, 2025	15.04	14.78	14.78	15.04	14.71	11.34M
August 20, 2025	14.84	14.98	14.98	14.98	14.76	9.9M
August 19, 2025	15.02	14.93	14.93	15.17	14.75	17.3M
August 18, 2025	15.49	14.93	14.93	15.51	14.89	31.85M
August 15, 2025	14.82	15.52	15.52	16.19	14.8	45.94M
August 14, 2025	14.71	14.73	14.73	15.06	14.55	27.5M
August 13, 2025	13.8	14.69	14.69	15.02	13.76	31.28M
August 12, 2025	13.8	13.78	13.78	13.81	13.71	4.48M
August 11, 2025	13.72	13.77	13.77	13.82	13.67	5.54M
August 08, 2025	13.65	13.7	13.7	13.71	13.57	3.68M
August 07, 2025	13.7	13.66	13.66	13.71	13.62	4.63M
August 06, 2025	13.76	13.7	13.7	13.77	13.65	4.82M
August 05, 2025	13.6	13.71	13.71	13.74	13.59	6.94M
August 04, 2025	13.45	13.55	13.55	13.56	13.35	4.34M
August 01, 2025	13.36	13.45	13.45	13.48	13.36	3.89M
July 31, 2025	13.52	13.36	13.36	13.56	13.3	5.72M
July 30, 2025	13.6	13.54	13.54	13.62	13.46	4.66M
July 29, 2025	13.61	13.6	13.6	13.62	13.48	5.62M
July 28, 2025	13.72	13.61	13.61	13.72	13.6	4.68M
July 25, 2025	13.68	13.67	13.67	13.73	13.63	3.94M
July 24, 2025	13.58	13.68	13.68	13.68	13.56	4.85M
July 23, 2025	13.69	13.54	13.54	13.7	13.54	6.18M
July 22, 2025	13.58	13.67	13.67	13.67	13.55	4.54M
July 21, 2025	13.56	13.62	13.62	13.63	13.49	5.07M
July 18, 2025	13.52	13.49	13.49	13.58	13.45	3.93M
July 17, 2025	13.48	13.49	13.49	13.49	13.41	3.64M
July 16, 2025	13.37	13.49	13.49	13.5	13.36	5.37M
July 15, 2025	13.43	13.36	13.36	13.48	13.28	4.58M
July 14, 2025	13.35	13.44	13.44	13.48	13.32	4.84M
July 11, 2025	13.34	13.35	13.35	13.38	13.29	3.41M
July 10, 2025	13.29	13.34	13.34	13.36	13.25	3.43M
July 09, 2025	13.39	13.29	13.29	13.5	13.28	4.82M
July 08, 2025	13.29	13.34	13.34	13.34	13.26	4.64M
July 07, 2025	13.25	13.28	13.28	13.3	13.18	2.79M
July 04, 2025	13.36	13.28	13.28	13.36	13.24	3.78M
July 03, 2025	13.3	13.32	13.32	13.35	13.25	3.46M
July 02, 2025	13.26	13.26	13.26	13.32	13.23	3.07M
July 01, 2025	13.26	13.28	13.28	13.3	13.21	3.61M
June 30, 2025	13.23	13.3	13.3	13.33	13.2	4.36M
June 27, 2025	13.41	13.26	13.26	13.48	13.24	5.8M
June 26, 2025	13.27	13.13	13.13	13.27	13.06	5.62M
June 25, 2025	13.25	13.27	13.27	13.32	13.17	4.37M
June 24, 2025	13.05	13.24	13.24	13.25	13.05	4.54M
June 23, 2025	12.86	12.99	12.99	13	12.83	2.04M
June 20, 2025	12.97	12.92	12.92	12.99	12.87	2.85M
June 19, 2025	13.39	13.25	12.9	13.45	13.2	3.97M
June 18, 2025	13.46	13.4	13.4	13.49	13.34	3.59M
June 17, 2025	13.48	13.47	13.47	13.52	13.44	3.46M
June 16, 2025	13.45	13.48	13.48	13.56	13.4	3.97M

Jiangsu Changshu Automotive Trim Group Co., Ltd. (603035.SS) SHH