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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	20.86	21	21	21.27	20.71	25.3M
September 26, 2025	20.51	20.86	20.86	21.53	20.5	29.33M
September 25, 2025	20.8	20.67	20.67	21.02	20.61	24.37M
September 24, 2025	19.9	21.01	21.01	21.45	19.85	49.96M
September 23, 2025	19.72	20.15	20.15	20.24	18.81	23.54M
September 22, 2025	19.79	19.75	19.75	19.86	19.47	14.14M
September 19, 2025	19.53	19.79	19.79	20.31	19.53	22.15M
September 18, 2025	19.68	19.57	19.57	20.46	19.4	29.51M
September 17, 2025	19.88	19.8	19.8	20.28	19.76	16.87M
September 16, 2025	20.17	19.88	19.85	20.24	19.84	20.43M
September 15, 2025	20.9	20.27	20.27	21.28	20.25	31.57M
September 12, 2025	20.33	20.19	20.19	20.45	20.06	19.53M
September 11, 2025	19.66	20.36	20.36	20.38	19.4	28.18M
September 10, 2025	20.19	19.73	19.73	20.22	19.64	14.86M
September 09, 2025	20.15	19.93	19.93	20.49	19.85	30.16M
September 08, 2025	19.92	20.14	20.14	20.2	19.6	23.67M
September 05, 2025	18.9	19.92	19.92	20.07	18.73	35.32M
September 04, 2025	19.58	18.89	18.89	19.77	18.39	32.04M
September 03, 2025	18.96	19.77	19.77	20.68	18.6	52.13M
September 02, 2025	19.7	18.8	18.8	19.76	18.65	18.91M
September 01, 2025	19.4	19.73	19.73	20.08	19.4	18.35M
August 29, 2025	19.68	19.37	19.37	19.7	19.3	13.44M
August 28, 2025	19	19.68	19.68	19.73	19	23.95M
August 27, 2025	19.45	19	19	19.79	19	20.19M
August 26, 2025	19.64	19.45	19.45	19.68	19.35	15.11M
August 25, 2025	20.04	19.76	19.76	20.04	19.51	29.76M
August 22, 2025	19.52	20.04	20.04	20.1	19.44	23.95M
August 21, 2025	19.77	19.52	19.52	19.89	19.38	15.09M
August 20, 2025	19.43	19.77	19.77	19.77	19.18	17.53M
August 19, 2025	19.49	19.43	19.43	19.84	19.27	16M
August 18, 2025	19.55	19.61	19.61	19.74	19.34	22.15M
August 15, 2025	18.85	19.42	19.42	19.44	18.81	16.51M
August 14, 2025	19.37	18.89	18.89	19.52	18.88	18.75M
August 13, 2025	19.38	19.34	19.34	19.81	19.26	27.22M
August 12, 2025	19.08	19.47	19.47	19.48	18.72	30.72M
August 11, 2025	18.65	18.8	18.8	18.89	18.65	10.03M
August 08, 2025	19.02	18.68	18.68	19.05	18.65	10.77M
August 07, 2025	18.88	19.02	19.02	19.15	18.78	15.88M
August 06, 2025	18.59	18.88	18.88	18.95	18.55	14.01M
August 05, 2025	18.47	18.59	18.59	18.74	18.4	9.08M
August 04, 2025	18.19	18.47	18.47	18.48	18.07	8.57M
August 01, 2025	18.37	18.31	18.31	18.7	18.27	8.53M
July 31, 2025	18.78	18.37	18.37	18.9	18.27	13.27M
July 30, 2025	18.72	18.86	18.86	19.26	18.59	13.92M
July 29, 2025	18.72	18.79	18.79	18.95	18.69	9.98M
July 28, 2025	19	18.82	18.82	19.06	18.78	11.07M
July 25, 2025	18.74	18.98	18.98	18.98	18.57	17.08M
July 24, 2025	18.49	18.73	18.73	18.73	18.45	13.67M
July 23, 2025	18.34	18.5	18.5	18.65	18.25	15.84M
July 22, 2025	18.3	18.36	18.36	18.43	18.29	7.2M
July 21, 2025	18.43	18.35	18.35	18.43	18.27	8.37M
July 18, 2025	18.26	18.41	18.41	18.43	18.1	10.42M
July 17, 2025	18.09	18.26	18.26	18.28	18	7.75M
July 16, 2025	18.26	18.12	18.12	18.39	18.09	8.62M
July 15, 2025	18.19	18.21	18.21	18.3	18.13	6.02M
July 14, 2025	18.3	18.24	18.24	18.39	18.21	5.92M
July 11, 2025	18.46	18.38	18.38	18.58	18.23	8.86M
July 10, 2025	18.27	18.41	18.41	18.42	18.15	8.46M
July 09, 2025	18.57	18.24	18.24	18.61	18.19	10.1M
July 08, 2025	18.15	18.57	18.57	18.88	18.13	13.72M

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