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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.92	11.95	11.95	12.18	11.85	6.68M
December 03, 2025	11.94	11.91	11.91	12.15	11.9	6.59M
December 02, 2025	12.05	11.94	11.94	12.07	11.8	5.22M
December 01, 2025	12.22	12.03	12.03	12.39	11.95	16.48M
November 28, 2025	11.85	12.51	12.51	12.53	11.82	17.64M
November 27, 2025	11.71	11.87	11.87	12.11	11.7	5.92M
November 26, 2025	11.99	11.66	11.66	12.04	11.64	6.27M
November 25, 2025	11.76	12.03	12.03	12.25	11.76	7.82M
November 24, 2025	11.43	11.76	11.76	11.89	11.4	7M
November 21, 2025	11.68	11.43	11.43	11.78	11.38	5.74M
November 20, 2025	11.85	11.78	11.78	11.96	11.72	4.14M
November 19, 2025	12.16	11.8	11.8	12.27	11.77	7.59M
November 18, 2025	12.25	12.17	12.17	12.33	11.93	6.19M
November 17, 2025	12.16	12.25	12.25	12.35	12.11	5.05M
November 14, 2025	12.15	12.21	12.21	12.44	12.08	6.63M
November 13, 2025	12.33	12.21	12.21	12.38	12.11	8.32M
November 12, 2025	12.36	12.38	12.38	12.58	12.35	7.48M
November 11, 2025	12.5	12.41	12.41	12.63	12.39	7.02M
November 10, 2025	12.66	12.41	12.41	12.77	12.39	9.25M
November 07, 2025	12.71	12.69	12.69	12.9	12.3	12.42M
November 06, 2025	12.55	12.83	12.83	13.08	12.46	16.47M
November 05, 2025	12.01	12.68	12.68	12.97	12	19.18M
November 04, 2025	12.46	12.11	12.11	12.49	11.98	10.67M
November 03, 2025	12.34	12.46	12.46	12.74	12.33	9.36M
October 31, 2025	12.44	12.33	12.33	12.63	12.3	12.11M
October 30, 2025	13.72	12.45	12.45	13.82	12.45	33.77M
October 29, 2025	13.75	13.83	13.83	14.26	13.72	13.6M
October 28, 2025	13.78	13.75	13.75	13.99	13.67	9.51M
October 27, 2025	13.92	13.83	13.83	14	13.46	12.84M
October 24, 2025	13.14	13.65	13.65	13.9	13.08	20.34M
October 23, 2025	13.42	13.11	13.11	13.42	12.97	10.28M
October 22, 2025	13.79	13.41	13.41	13.79	13.33	9.6M
October 21, 2025	13.02	13.71	13.71	13.84	13.02	18.18M
October 20, 2025	13.65	13.11	13.11	13.68	12.95	16.08M
October 17, 2025	12.98	13.5	13.5	13.98	12.98	25.22M
October 16, 2025	13.4	13.06	13.06	13.59	12.98	11.55M
October 15, 2025	13.82	13.5	13.5	13.82	13.39	12.86M
October 14, 2025	13.54	13.55	13.55	14.44	13.4	23.29M
October 13, 2025	12.5	13.3	13.3	13.36	12.41	18.65M
October 10, 2025	14.1	13.34	13.34	14.25	13.27	26.89M
October 09, 2025	14.2	14.08	14.08	14.2	13.84	23.92M
September 30, 2025	14.3	14.1	14.1	14.62	14.01	34.23M
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

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