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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.28	13.31	13.31	13.44	13.25	2.08M
February 12, 2026	13.58	13.31	13.31	13.58	13.24	3.17M
February 11, 2026	13.5	13.52	13.52	13.65	13.38	2.36M
February 10, 2026	13.52	13.42	13.42	13.56	13.38	3.41M
February 09, 2026	13.36	13.52	13.52	13.52	13.3	3.23M
February 06, 2026	13.2	13.29	13.29	13.44	13.12	2.6M
February 05, 2026	13.16	13.2	13.2	13.35	13.1	2.48M
February 04, 2026	13.16	13.16	13.16	13.27	13	2.86M
February 03, 2026	12.88	13.16	13.16	13.18	12.84	3.87M
February 02, 2026	13.17	12.8	12.8	13.18	12.78	3.79M
January 30, 2026	12.85	13.13	13.13	13.15	12.73	4.06M
January 29, 2026	12.8	12.86	12.86	13.06	12.75	2.95M
January 28, 2026	13.07	12.85	12.85	13.1	12.8	2.53M
January 27, 2026	13.04	13.07	13.07	13.1	12.64	3.45M
January 26, 2026	13.11	13.04	13.04	13.17	12.94	2.61M
January 23, 2026	13.04	13.1	13.1	13.12	12.93	2.51M
January 22, 2026	12.98	13.03	13.03	13.12	12.91	2.42M
January 21, 2026	12.8	12.98	12.98	13.03	12.66	3.07M
January 20, 2026	12.7	12.8	12.8	12.89	12.65	3.85M
January 19, 2026	12.42	12.66	12.66	12.66	12.42	2.85M
January 16, 2026	12.56	12.41	12.41	12.58	12.36	2.24M
January 15, 2026	12.36	12.52	12.52	12.57	12.32	3.37M
January 14, 2026	12.53	12.45	12.45	12.81	12.27	4.27M
January 13, 2026	12.4	12.49	12.49	12.56	12.26	3.71M
January 12, 2026	12.3	12.4	12.4	12.46	12.22	3.03M
January 09, 2026	12.13	12.3	12.3	12.3	12.13	2.27M
January 08, 2026	12.1	12.18	12.18	12.22	12.01	2.02M
January 07, 2026	12.23	12.03	12.03	12.23	12.02	2.6M
January 06, 2026	12.17	12.2	12.2	12.31	12.06	2.29M
January 05, 2026	12.05	12.17	12.17	12.3	12.02	2.29M
December 31, 2025	12.03	12.05	12.05	12.11	11.85	1.56M
December 30, 2025	12.1	12.03	12.03	12.14	11.96	1.71M
December 29, 2025	12.15	12.11	12.11	12.32	11.95	2.17M
December 26, 2025	12.15	12.1	12.1	12.54	12.1	2.39M
December 25, 2025	12.13	12.2	12.2	12.26	12.08	1.39M
December 24, 2025	12.04	12.08	12.08	12.16	11.99	1.4M
December 23, 2025	12.08	12.04	12.04	12.12	11.93	1.71M
December 22, 2025	12.15	11.99	11.99	12.21	11.97	2.27M
December 19, 2025	11.78	12.11	12.11	12.15	11.77	2.13M
December 18, 2025	11.6	11.73	11.73	11.86	11.48	2.54M
December 17, 2025	11.46	11.6	11.6	11.62	11.31	1.99M
December 16, 2025	11.73	11.46	11.46	11.73	11.44	2.32M
December 15, 2025	11.57	11.78	11.78	11.8	11.45	2.25M
December 12, 2025	11.8	11.57	11.57	11.96	11.57	3.51M
December 11, 2025	12.14	11.85	11.85	12.18	11.83	2.7M
December 10, 2025	12.3	12.14	12.14	12.44	12.12	2.06M
December 09, 2025	12.43	12.35	12.35	12.5	12.31	2.07M
December 08, 2025	12.44	12.45	12.45	12.53	12.35	2.56M
December 05, 2025	12.13	12.42	12.42	12.45	12.08	2.47M
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

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