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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	24.02	24.67	24.67	24.95	23.9	25.79M
February 12, 2026	24.47	24.08	24.08	24.62	24.01	16.78M
February 11, 2026	24.28	24.46	24.46	24.96	24.23	14.77M
February 10, 2026	24.73	24.46	24.46	25.12	24.45	21.64M
February 09, 2026	24.7	24.85	24.85	24.89	24.55	21.08M
February 06, 2026	24.19	24.41	24.41	24.83	24.08	20.02M
February 05, 2026	24.53	24.58	24.58	24.75	24.22	20.43M
February 04, 2026	24.57	25.03	25.03	25.04	24.4	19.77M
February 03, 2026	24.79	25.07	25.07	25.08	24.34	25.77M
February 02, 2026	24.84	24.38	24.38	25.54	24.36	33.29M
January 30, 2026	25.32	25.4	25.4	26.08	25.12	37.27M
January 29, 2026	26.86	25.35	25.35	27.17	25.34	58.06M
January 28, 2026	29.18	27	27	29.8	26.53	69.08M
January 27, 2026	29.2	29.03	29.03	29.78	27.93	64.15M
January 26, 2026	30.89	29.4	29.4	31.78	28.22	98.37M
January 23, 2026	31.36	31.36	31.36	31.36	29.86	91.56M
January 22, 2026	28.51	28.51	28.51	28.51	28.51	2.39M
January 21, 2026	25.92	25.92	25.92	25.92	25.92	1.69M
January 20, 2026	23.56	23.56	23.56	23.56	23.56	3.72M
January 19, 2026	21.42	21.42	21.42	21.42	21.42	0
January 16, 2026	21.42	21.42	21.42	21.42	21.42	0
January 15, 2026	21.42	21.42	21.42	21.42	21.42	0
January 14, 2026	21.42	21.42	21.42	21.42	21.42	0
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

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