Jiangsu Seagull Cooling Tower Co.,Ltd. - 603269.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.29	14.34	14.34	14.7	13.27	54.39M
September 26, 2025	13	13.89	13.89	14.33	12.85	62.89M
September 25, 2025	13.42	13.03	13.03	14	13	35.23M
September 24, 2025	13.39	13.65	13.65	14.16	13.39	45.7M
September 23, 2025	14.17	14.48	14.48	15.1	13.2	81.15M
September 22, 2025	12.85	13.73	13.73	13.73	12.71	21.38M
September 19, 2025	13.8	12.48	12.48	14.1	12.34	60.81M
September 18, 2025	12.65	13.46	13.46	13.46	12.33	66.06M
September 17, 2025	11.12	12.24	12.24	12.24	11.08	27.27M
September 16, 2025	11.2	11.13	11.13	11.2	10.97	5.33M
September 15, 2025	11.22	11.09	11.09	11.22	11	4.59M
September 12, 2025	11.43	11.24	11.24	11.43	11.2	6.57M
September 11, 2025	11.11	11.37	11.37	11.5	11.07	7.13M
September 10, 2025	11.26	11.22	11.22	11.35	11.05	5.61M
September 09, 2025	11.71	11.22	11.22	11.74	11.11	11.93M
September 08, 2025	11.39	11.71	11.71	11.86	11.22	11.27M
September 05, 2025	10.96	11.38	11.38	11.49	10.86	11.49M
September 04, 2025	11.16	10.96	10.96	11.35	10.74	11.24M
September 03, 2025	11.18	11.18	11.18	11.34	11.05	9.67M
September 02, 2025	11.65	11.08	11.08	11.68	10.98	19.28M
September 01, 2025	12.02	11.63	11.63	12.05	11.6	17.4M
August 29, 2025	11.75	12.01	12.01	12.19	11.56	22.31M
August 28, 2025	11.41	11.47	11.47	11.52	11.11	13.13M
August 27, 2025	11.56	11.45	11.45	12.18	11.45	16.91M
August 26, 2025	11.31	11.51	11.51	11.59	11.21	12.11M
August 25, 2025	11.8	11.38	11.38	11.81	11.24	22.71M
August 22, 2025	11.87	11.71	11.71	11.97	11.65	15.36M
August 21, 2025	12.07	11.9	11.9	12.4	11.88	14.71M
August 20, 2025	11.97	12.11	12.11	12.3	11.76	15.66M
August 19, 2025	12.32	12.02	12.02	12.49	11.9	22.04M
August 18, 2025	11.76	12.34	12.34	12.69	11.68	31.44M
August 15, 2025	11.03	11.58	11.58	11.76	11.01	25.88M
August 14, 2025	11.02	11.01	11.01	11.65	10.86	23.46M
August 13, 2025	11.2	11.06	11.06	11.31	11.01	17.44M
August 12, 2025	11.06	11.2	11.2	11.29	10.85	18.62M
August 11, 2025	11.03	10.96	10.96	11.19	10.8	27.76M
August 08, 2025	10.34	10.9	10.9	11.43	10.34	46.61M
August 07, 2025	10.36	10.39	10.39	10.53	10.3	9.72M
August 06, 2025	10.35	10.41	10.41	10.55	10.3	12.18M
August 05, 2025	10.43	10.35	10.35	10.47	10.29	8.99M
August 04, 2025	10.07	10.39	10.39	10.39	10.06	13.7M
August 01, 2025	10.02	10.14	10.14	10.29	9.98	10.9M
July 31, 2025	10.02	10.02	10.02	10.2	9.97	10.98M
July 30, 2025	10.01	10.02	10.02	10.1	9.91	8.27M
July 29, 2025	10.13	10	10	10.16	9.92	10.7M
July 28, 2025	10.13	10.18	10.18	10.25	10	9.95M
July 25, 2025	10.19	10.13	10.13	10.3	9.95	14.81M
July 24, 2025	10.2	10.23	10.23	10.5	10.09	22.79M
July 23, 2025	9.94	10.32	10.32	10.66	9.8	31.35M
July 22, 2025	9.74	9.93	9.93	10.15	9.69	19.64M
July 21, 2025	9.65	9.73	9.73	9.88	9.64	20.35M
July 18, 2025	9.48	9.78	9.78	10.36	9.43	32.58M
July 17, 2025	9.46	9.42	9.42	9.49	9.34	7.25M
July 16, 2025	9.44	9.49	9.49	9.64	9.4	8.36M
July 15, 2025	9.36	9.44	9.44	9.65	9.35	12.8M
July 14, 2025	9.21	9.4	9.4	9.44	9.17	13.88M
July 11, 2025	9.43	9.2	9.2	9.43	9.13	16.79M
July 10, 2025	9.23	9.51	9.51	9.65	9.1	15.59M
July 09, 2025	9.33	9.25	9.25	9.39	9.24	4.77M
July 08, 2025	9.29	9.33	9.33	9.36	9.22	6.01M

Jiangsu Seagull Cooling Tower Co.,Ltd. (603269.SS) SHH