Jiang Su Suyan Jingshen Co.,Ltd. - 603299.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.54	11.3	11.3	11.7	11.28	10.17M
February 12, 2026	11.52	11.4	11.4	11.64	11.39	8.52M
February 11, 2026	11.39	11.46	11.46	11.59	11.33	8.78M
February 10, 2026	11.4	11.4	11.4	11.43	11.24	6.76M
February 09, 2026	11.44	11.39	11.39	11.56	11.3	9.55M
February 06, 2026	10.98	11.34	11.34	11.68	10.9	19.19M
February 05, 2026	11.22	11	11	11.28	10.97	8.79M
February 04, 2026	11.32	11.22	11.22	11.36	11.12	8.48M
February 03, 2026	10.97	11.16	11.16	11.25	10.81	12.48M
February 02, 2026	11.35	10.81	10.81	11.38	10.78	19.39M
January 30, 2026	11.27	11.5	11.5	11.55	11.2	15.33M
January 29, 2026	11.58	11.36	11.36	11.94	11.33	19.48M
January 28, 2026	11.22	11.36	11.36	11.49	11.2	16.97M
January 27, 2026	11.24	11.15	11.15	11.37	11.04	11.31M
January 26, 2026	11.15	11.19	11.19	11.28	11.03	12.26M
January 23, 2026	11.04	11.15	11.15	11.25	11	15.83M
January 22, 2026	10.96	11.03	11.03	11.09	10.88	7.89M
January 21, 2026	11.07	10.95	10.95	11.08	10.91	9.36M
January 20, 2026	10.9	11.12	11.12	11.18	10.87	15.53M
January 19, 2026	10.73	10.89	10.89	10.94	10.7	9.44M
January 16, 2026	10.82	10.74	10.74	10.85	10.7	7.31M
January 15, 2026	10.66	10.78	10.78	10.93	10.61	8.16M
January 14, 2026	10.68	10.7	10.7	10.74	10.53	11.42M
January 13, 2026	10.76	10.68	10.68	10.77	10.65	8.69M
January 12, 2026	10.89	10.79	10.79	10.9	10.63	18.04M
January 09, 2026	11.07	10.9	10.9	11.09	10.83	9.85M
January 08, 2026	10.55	11.06	11.06	11.06	10.52	18.19M
January 07, 2026	10.69	10.57	10.57	10.69	10.53	4.72M
January 06, 2026	10.38	10.66	10.66	10.66	10.36	8.92M
January 05, 2026	10.39	10.38	10.38	10.42	10.31	4.81M
December 31, 2025	10.42	10.42	10.42	10.5	10.31	4.94M
December 30, 2025	10.28	10.44	10.44	10.45	10.22	6.37M
December 29, 2025	10.28	10.3	10.3	10.38	10.2	3.99M
December 26, 2025	10.28	10.28	10.28	10.32	10.23	3.82M
December 25, 2025	10.25	10.26	10.26	10.32	10.2	3.41M
December 24, 2025	10.22	10.26	10.26	10.3	10.18	3.7M
December 23, 2025	10.15	10.28	10.28	10.34	10.14	4.48M
December 22, 2025	10.12	10.16	10.16	10.21	10.12	3.73M
December 19, 2025	10.11	10.17	10.17	10.19	10.08	3.67M
December 18, 2025	10.03	10.12	10.12	10.15	10	3.43M
December 17, 2025	10.01	10.02	10.02	10.05	9.91	3.23M
December 16, 2025	10.01	10.01	10.01	10.05	9.94	3.27M
December 15, 2025	9.95	10	10	10.09	9.94	6.06M
December 12, 2025	9.92	10	10	10.02	9.85	9.92M
December 11, 2025	10.07	9.92	9.92	10.11	9.87	9.94M
December 10, 2025	10.11	10.06	10.06	10.16	10.03	5.54M
December 09, 2025	10.31	10.19	10.19	10.33	10.15	5.86M
December 08, 2025	10.47	10.31	10.31	10.47	10.31	5.77M
December 05, 2025	10.35	10.47	10.47	10.48	10.33	3.45M
December 04, 2025	10.33	10.36	10.36	10.39	10.29	2.84M
December 03, 2025	10.34	10.4	10.4	10.46	10.33	4.09M
December 02, 2025	10.45	10.35	10.35	10.45	10.29	5.59M
December 01, 2025	10.35	10.45	10.45	10.45	10.32	3.71M
November 28, 2025	10.37	10.35	10.35	10.37	10.31	4.06M
November 27, 2025	10.36	10.35	10.35	10.42	10.31	4.2M
November 26, 2025	10.46	10.38	10.38	10.55	10.35	5.1M
November 25, 2025	10.36	10.43	10.43	10.49	10.34	5.34M
November 24, 2025	10.48	10.36	10.36	10.57	10.33	8.49M
November 21, 2025	10.76	10.46	10.46	10.77	10.46	10.39M
November 20, 2025	10.85	10.82	10.82	10.96	10.75	5.68M

Jiang Su Suyan Jingshen Co.,Ltd. (603299.SS) SHH