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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.63	12.37	12.37	12.66	12.31	2.8M
September 02, 2025	12.73	12.56	12.56	12.77	12.42	4.89M
September 01, 2025	12.75	12.73	12.73	12.81	12.62	3.91M
August 29, 2025	13.05	12.79	12.79	13.05	12.74	3.97M
August 28, 2025	12.88	12.93	12.93	13.1	12.55	7.48M
August 27, 2025	13.2	12.95	12.95	13.33	12.95	6.31M
August 26, 2025	13.25	13.24	13.24	13.4	13.09	7.89M
August 25, 2025	13.61	13.35	13.35	13.8	13.34	15.77M
August 22, 2025	14.79	14.21	14.21	16.24	13.72	32.36M
August 21, 2025	14.07	14.77	14.77	14.77	13.95	13.4M
August 20, 2025	13.42	13.97	13.97	13.99	13.26	8.62M
August 19, 2025	13.19	13.42	13.42	13.58	13.01	9.04M
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

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