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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.52	12.14	12.14	12.52	12.13	2.66M
December 03, 2025	12.43	12.42	12.42	12.54	12.34	1.87M
December 02, 2025	12.68	12.43	12.43	12.68	12.3	2.11M
December 01, 2025	12.58	12.49	12.49	12.75	12.49	2.56M
November 28, 2025	12.39	12.5	12.5	12.56	12.25	2.16M
November 27, 2025	12.19	12.4	12.4	12.46	12.18	2.23M
November 26, 2025	12.44	12.2	12.2	12.54	12.13	2.55M
November 25, 2025	12.35	12.39	12.39	12.52	12.23	2.84M
November 24, 2025	12.1	12.23	12.23	12.31	12.01	4.29M
November 21, 2025	12.72	12	12	12.88	11.96	6.02M
November 20, 2025	12.99	12.85	12.85	13.12	12.72	3.02M
November 19, 2025	13.15	12.95	12.95	13.22	12.8	3.07M
November 18, 2025	13.31	13.15	13.15	13.39	13.05	3.34M
November 17, 2025	13.49	13.36	13.36	13.49	13.21	2.99M
November 14, 2025	13.24	13.37	13.37	13.46	13.21	3.53M
November 13, 2025	13.21	13.32	13.32	13.39	13.09	4.07M
November 12, 2025	13.28	13.21	13.21	13.36	13.12	3.3M
November 11, 2025	13.29	13.3	13.3	13.38	13.16	3.96M
November 10, 2025	13.4	13.29	13.29	13.5	13.27	6.32M
November 07, 2025	13.1	13.33	13.33	13.34	13.02	5.72M
November 06, 2025	13	13.1	13.1	13.11	12.93	3.07M
November 05, 2025	12.78	12.97	12.97	13.02	12.73	4.11M
November 04, 2025	12.87	12.87	12.87	12.95	12.77	3.23M
November 03, 2025	12.72	12.83	12.83	12.84	12.59	3.41M
October 31, 2025	12.43	12.65	12.65	12.68	12.36	3.58M
October 30, 2025	12.63	12.44	12.44	12.7	12.4	3.51M
October 29, 2025	12.76	12.61	12.61	12.81	12.53	2.89M
October 28, 2025	12.65	12.81	12.81	12.83	12.65	2.54M
October 27, 2025	12.76	12.73	12.73	12.81	12.63	3.02M
October 24, 2025	12.8	12.73	12.73	12.87	12.71	3.64M
October 23, 2025	12.75	12.8	12.8	12.84	12.64	3.62M
October 22, 2025	12.62	12.76	12.76	12.77	12.55	3.96M
October 21, 2025	12.45	12.63	12.63	12.64	12.36	3.35M
October 20, 2025	12.4	12.42	12.42	12.42	12.3	1.76M
October 17, 2025	12.29	12.32	12.32	12.42	12.24	2.18M
October 16, 2025	12.5	12.3	12.3	12.5	12.28	1.78M
October 15, 2025	12.44	12.46	12.46	12.5	12.35	1.93M
October 14, 2025	12.45	12.42	12.42	12.55	12.34	2.28M
October 13, 2025	12	12.43	12.43	12.5	11.92	3.81M
October 10, 2025	12.24	12.37	12.37	12.38	12.15	2.42M
October 09, 2025	12.35	12.24	12.24	12.35	12.22	1.98M
September 30, 2025	12.28	12.3	12.3	12.35	12.26	1.26M
September 29, 2025	12.24	12.3	12.3	12.33	12.05	1.88M
September 26, 2025	12.2	12.24	12.24	12.31	12.13	1.74M
September 25, 2025	12.29	12.24	12.24	12.34	12.15	2.06M
September 24, 2025	12.03	12.27	12.27	12.29	11.9	2.03M
September 23, 2025	12.1	12.07	12.07	12.18	11.76	3.27M
September 22, 2025	12.24	12.12	12.12	12.35	12.1	1.96M
September 19, 2025	12.31	12.22	12.22	12.31	12.15	2.04M
September 18, 2025	12.55	12.26	12.26	12.55	12.24	3.25M
September 17, 2025	12.53	12.5	12.5	12.56	12.43	2.04M
September 16, 2025	12.42	12.48	12.48	12.52	12.37	2.36M
September 15, 2025	12.59	12.41	12.41	12.59	12.41	2.26M
September 12, 2025	12.62	12.58	12.58	12.62	12.46	2.76M
September 11, 2025	12.52	12.58	12.58	12.59	12.35	2.78M
September 10, 2025	12.58	12.52	12.52	12.64	12.49	2.25M
September 09, 2025	12.67	12.57	12.57	12.76	12.5	2.62M
September 08, 2025	12.56	12.67	12.67	12.69	12.51	2.95M
September 05, 2025	12.41	12.53	12.53	12.58	12.31	2.75M
September 04, 2025	12.38	12.41	12.41	12.52	12.26	3.06M

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