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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.81	10.83	10.83	10.93	10.73	5.8M
November 18, 2025	10.99	10.81	10.81	11.06	10.75	9.75M
November 17, 2025	11.07	11.02	11.02	11.13	10.94	7.99M
November 14, 2025	11.28	11.09	11.09	11.36	11.08	8.5M
November 13, 2025	11.17	11.33	11.33	11.39	11.12	11.61M
November 12, 2025	11.09	11.18	11.18	11.18	11	9.8M
November 11, 2025	11.15	11.1	11.1	11.19	10.94	9.03M
November 10, 2025	10.95	11.13	11.13	11.14	10.92	12.27M
November 07, 2025	10.8	10.89	10.89	10.92	10.8	8.09M
November 06, 2025	10.7	10.85	10.85	10.85	10.67	7.48M
November 05, 2025	10.65	10.71	10.71	10.72	10.6	6.81M
November 04, 2025	10.66	10.65	10.65	10.7	10.6	6.19M
November 03, 2025	10.76	10.67	10.67	10.78	10.64	11.87M
October 31, 2025	10.71	10.76	10.76	10.85	10.7	7.16M
October 30, 2025	10.85	10.75	10.75	10.87	10.63	12.42M
October 29, 2025	10.82	10.87	10.87	10.98	10.78	11.55M
October 28, 2025	10.83	10.86	10.86	11.04	10.82	17.9M
October 27, 2025	11.18	11.13	11.13	11.22	11.04	16.06M
October 24, 2025	11.43	11.24	11.24	11.43	11.13	28.32M
October 23, 2025	11.91	11.56	11.56	11.96	11.41	37.88M
October 22, 2025	11.64	12.32	12.32	12.79	11.48	60.46M
October 21, 2025	11.78	11.63	11.63	12.32	11.47	54.02M

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