Jiangsu Maysta Chemical Co., Ltd. - 603041.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.89	13.08	13.08	13.2	12.76	7.49M
August 15, 2025	12.43	12.78	12.78	13.12	12.4	5.08M
August 14, 2025	12.68	12.4	12.4	12.75	12.4	3.3M
August 13, 2025	12.82	12.66	12.66	12.92	12.61	2.86M
August 12, 2025	12.81	12.74	12.74	12.99	12.71	3.54M
August 11, 2025	12.78	12.81	12.81	12.92	12.66	3.57M
August 08, 2025	12.69	12.75	12.75	12.77	12.49	4.38M
August 07, 2025	12.72	12.69	12.69	12.81	12.62	3.28M
August 06, 2025	12.68	12.75	12.75	12.77	12.56	3.39M
August 05, 2025	12.65	12.68	12.68	12.74	12.58	3.5M
August 04, 2025	12.56	12.65	12.65	12.71	12.4	3.98M
August 01, 2025	12.23	12.53	12.53	12.66	12.18	5.77M
July 31, 2025	12.32	12.18	12.18	12.42	12.11	3.23M
July 30, 2025	12.38	12.36	12.36	12.58	12.23	3.54M
July 29, 2025	12.5	12.39	12.39	12.56	12.23	3.65M
July 28, 2025	12.58	12.5	12.5	12.62	12.44	3.47M
July 25, 2025	12.38	12.51	12.51	12.56	12.32	5.07M
July 24, 2025	12.33	12.38	12.38	12.48	12.32	4.39M
July 23, 2025	12.56	12.35	12.35	12.56	12.3	5.73M
July 22, 2025	12.66	12.56	12.56	12.74	12.5	7.19M
July 21, 2025	12.7	12.79	12.79	12.9	12.54	12.18M
July 18, 2025	12.2	12.8	12.8	13.4	12.15	16.76M
July 17, 2025	12.24	12.18	12.18	12.29	12.11	1.87M
July 16, 2025	12.03	12.22	12.22	12.36	11.98	3.56M
July 15, 2025	12.21	12.02	12.02	12.37	11.96	2.98M
July 14, 2025	12.19	12.25	12.25	12.29	12	3.08M
July 11, 2025	12.55	12.13	12.13	12.55	12.11	4.78M
July 10, 2025	12.1	12.34	12.34	12.43	12.08	5.37M
July 09, 2025	12.1	12.1	12.1	12.13	12.02	2.23M
July 08, 2025	12.1	12.1	12.1	12.12	12	2.47M
July 07, 2025	11.9	12.07	12.07	12.08	11.83	1.96M
July 04, 2025	12.07	11.91	11.91	12.1	11.88	2.1M
July 03, 2025	12.1	12.11	12.11	12.16	11.96	2.32M
July 02, 2025	12	12.1	12.1	12.2	11.96	3.83M
July 01, 2025	11.9	11.93	11.93	11.95	11.75	2.67M
June 30, 2025	11.76	11.86	11.86	11.88	11.75	1.52M
June 27, 2025	11.74	11.77	11.77	11.8	11.68	1.73M
June 26, 2025	11.75	11.69	11.69	11.87	11.66	1.86M
June 25, 2025	11.89	11.76	11.76	11.89	11.62	2.9M
June 24, 2025	11.53	11.78	11.78	11.83	11.52	2.31M
June 23, 2025	11.21	11.54	11.54	11.57	11.21	1.79M
June 20, 2025	11.33	11.36	11.36	11.49	11.24	1.74M
June 19, 2025	11.53	11.33	11.33	11.62	11.28	2.41M
June 18, 2025	11.77	11.56	11.56	11.82	11.49	3.15M
June 17, 2025	11.88	11.82	11.82	11.96	11.74	3.18M
June 16, 2025	11.9	11.91	11.91	12.12	11.87	3.32M
June 13, 2025	12.17	11.96	11.96	12.48	11.89	4.93M
June 12, 2025	12.2	12.24	12.24	12.32	12.15	2.81M
June 11, 2025	12.31	12.26	12.26	12.33	12.12	3.51M
June 10, 2025	12.4	12.27	12.27	12.49	12.12	6.43M
June 09, 2025	12.03	12.49	12.49	12.49	11.99	10.56M
June 06, 2025	12.14	12.15	12.03	12.24	11.93	4.03M
June 05, 2025	12.06	12.16	12.04	12.26	11.8	6.4M
June 04, 2025	12.18	12.09	11.97	12.31	12.04	5.47M
June 03, 2025	11.56	12.2	12.08	12.56	11.56	8.95M
May 30, 2025	12.05	11.79	11.67	12.16	11.73	8.19M
May 29, 2025	12.01	12.05	11.93	12.29	11.87	10.5M
May 28, 2025	12.31	12.11	11.99	12.37	11.92	13.5M
May 27, 2025	11.72	12.38	12.26	12.96	11.48	19.78M
May 26, 2025	11.55	11.78	11.66	11.98	11.55	11.33M

Jiangsu Maysta Chemical Co., Ltd. (603041.SS) SHH