Jiangyin Jianghua Microelectronics Materials Co., Ltd - 603078.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.42	21.42	21.42	21.42	21.42	0
January 12, 2026	20	21.42	21.42	21.42	20	47.83M
January 09, 2026	19.2	19.47	19.47	19.55	19.16	19.21M
January 08, 2026	19.14	19.39	19.39	19.94	19.14	25.98M
January 07, 2026	18.98	19.25	19.25	19.66	18.88	36.3M
January 06, 2026	18.31	18.59	18.59	18.66	18.2	15.88M
January 05, 2026	17.8	18.31	18.31	18.35	17.8	15.19M
December 31, 2025	17.73	17.85	17.85	18.51	17.73	9.71M
December 30, 2025	17.73	17.62	17.62	17.84	17.6	6.67M
December 29, 2025	18.01	17.73	17.73	18.08	17.7	8.58M
December 26, 2025	18.26	17.99	17.99	18.28	17.97	9.04M
December 25, 2025	18.25	18.26	18.26	18.3	18.06	8.29M
December 24, 2025	18.08	18.17	18.17	18.2	18	7.88M
December 23, 2025	17.91	18.08	18.08	18.3	17.91	10.08M
December 22, 2025	17.69	17.99	17.99	18.11	17.66	9.12M
December 19, 2025	17.83	17.72	17.72	17.93	17.62	6.95M
December 18, 2025	17.79	17.8	17.8	18.23	17.71	7.51M
December 17, 2025	18.06	17.88	17.88	18.24	17.45	12.42M
December 16, 2025	18.36	18.26	18.26	18.36	17.95	10.46M
December 15, 2025	17.92	18.35	18.35	18.54	17.86	14.29M
December 12, 2025	17.86	18.07	18.07	18.15	17.78	8.51M
December 11, 2025	18.07	17.86	17.86	18.09	17.82	5.62M
December 10, 2025	17.8	18.04	18.04	18.09	17.77	6.04M
December 09, 2025	18.02	17.84	17.84	18.17	17.84	6.04M
December 08, 2025	17.84	17.98	17.98	18.06	17.8	6.8M
December 05, 2025	17.75	17.83	17.83	17.84	17.55	4.46M
December 04, 2025	17.82	17.75	17.75	17.92	17.5	6.68M
December 03, 2025	17.97	17.94	17.94	18.05	17.65	6.64M
December 02, 2025	18.04	18	18	18.13	17.88	5.9M
December 01, 2025	17.65	18.13	18.13	18.21	17.61	11.08M
November 28, 2025	17.61	17.7	17.7	17.72	17.4	5.43M
November 27, 2025	17.54	17.61	17.61	17.85	17.54	5.79M
November 26, 2025	17.85	17.52	17.52	17.86	17.51	6.61M
November 25, 2025	17.82	17.84	17.84	18.08	17.67	8.31M
November 24, 2025	17.42	17.82	17.82	17.9	17.42	8.18M
November 21, 2025	17.53	17.59	17.59	17.99	17.4	10.34M
November 20, 2025	18.18	17.75	17.75	18.22	17.71	8.53M
November 19, 2025	17.61	17.88	17.88	18.06	17.61	8.74M
November 18, 2025	17.6	17.68	17.68	17.87	17.56	6.08M
November 17, 2025	17.6	17.73	17.73	17.89	17.6	4.7M
November 14, 2025	17.87	17.6	17.6	17.93	17.59	7.16M
November 13, 2025	17.8	17.93	17.93	18.07	17.76	6.43M
November 12, 2025	18.2	17.8	17.8	18.21	17.72	8.35M
November 11, 2025	18.25	18.21	18.21	18.3	18.16	5.89M
November 10, 2025	18.18	18.21	18.21	18.35	18.15	7.28M
November 07, 2025	18.2	18.1	18.1	18.31	18.03	6.62M
November 06, 2025	18.07	18.25	18.25	18.29	18.07	7.66M
November 05, 2025	17.8	18.03	18.03	18.13	17.77	6.65M
November 04, 2025	18.31	18.03	18.03	18.31	17.9	10.04M
November 03, 2025	18.6	18.36	18.36	18.7	18.01	12.45M
October 31, 2025	18.51	18.59	18.59	18.75	18.35	13.8M
October 30, 2025	19.6	18.6	18.6	19.77	18.55	31.23M
October 29, 2025	20.3	20.33	20.33	20.55	20	10.65M
October 28, 2025	20.48	20.4	20.4	20.71	20.32	16.29M
October 27, 2025	20.2	20.54	20.54	21.18	20	35.23M
October 24, 2025	18.88	19.34	19.34	19.56	18.85	14.45M
October 23, 2025	18.76	18.79	18.79	18.86	18.38	8.02M
October 22, 2025	18.9	18.87	18.87	19.02	18.7	7.4M
October 21, 2025	18.8	19.05	19.05	19.07	18.67	8.4M
October 20, 2025	18.95	18.84	18.84	19.09	18.61	9.33M

Jiangyin Jianghua Microelectronics Materials Co., Ltd (603078.SS) SHH