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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	19.7	18.68	18.68	19.8	18.68	15.08M
October 16, 2025	20.16	19.72	19.72	20.17	19.47	17.73M
October 15, 2025	20.55	20.23	20.23	20.65	19.9	16.8M
October 14, 2025	21.52	20.55	20.55	21.52	20.39	27.41M
October 13, 2025	19.87	21.57	21.57	21.63	19.8	36.58M
October 10, 2025	21.01	20.75	20.75	21.08	20.31	19.59M
October 09, 2025	20.9	21.11	21.11	21.29	20.76	21.89M
September 30, 2025	21.1	20.76	20.76	21.17	20.65	20.68M
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

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