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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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