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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	10.72	11.2	11.2	11.2	10.54	11.69M
October 17, 2025	10.82	10.66	10.66	10.9	10.63	4.09M
October 16, 2025	10.84	10.82	10.82	10.89	10.75	4.72M
October 15, 2025	10.72	10.81	10.81	10.82	10.67	4.59M
October 14, 2025	10.64	10.73	10.73	10.77	10.64	5.96M
October 13, 2025	10.66	10.65	10.65	10.76	10.53	7.76M
October 10, 2025	10.68	10.88	10.88	10.95	10.61	7.49M
October 09, 2025	10.7	10.71	10.71	10.82	10.57	5.68M
September 30, 2025	10.63	10.66	10.66	10.69	10.55	4.79M
September 29, 2025	10.61	10.67	10.67	10.7	10.42	5.22M
September 26, 2025	10.49	10.6	10.6	10.64	10.45	4.75M
September 25, 2025	10.67	10.51	10.51	10.7	10.48	4.22M
September 24, 2025	10.6	10.66	10.66	10.7	10.48	4.04M
September 23, 2025	10.57	10.61	10.61	10.65	10.38	5.43M
September 22, 2025	10.59	10.45	10.45	10.63	10.39	3.84M
September 19, 2025	10.52	10.59	10.59	10.64	10.48	4.34M
September 18, 2025	10.72	10.53	10.53	10.76	10.5	6.98M
September 17, 2025	10.66	10.72	10.72	10.74	10.6	4.86M
September 16, 2025	10.64	10.66	10.66	10.78	10.57	5.1M
September 15, 2025	10.77	10.64	10.64	10.83	10.58	9.71M
September 12, 2025	11.05	10.74	10.74	11.06	10.74	13.57M
September 11, 2025	11.07	11.05	11.05	11.1	10.96	9.09M
September 10, 2025	11.05	11.08	11.08	11.18	10.96	5.92M
September 09, 2025	11.1	11.11	11.11	11.17	10.98	5.08M
September 08, 2025	10.98	11.1	11.1	11.22	10.9	8.15M
September 05, 2025	10.95	10.93	10.93	11.07	10.88	6.89M
September 04, 2025	10.88	10.97	10.97	11.08	10.85	10.34M

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