Suzhou Longjie Special Fiber Co., Ltd. - 603332.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.02	13.73	13.73	14.02	13.68	2.77M
February 12, 2026	14	13.9	13.9	14.03	13.78	3.45M
February 11, 2026	13.96	14	14	14.23	13.84	4.17M
February 10, 2026	14.09	13.97	13.97	14.09	13.92	2.95M
February 09, 2026	13.96	14.04	14.04	14.16	13.9	3.39M
February 06, 2026	13.68	13.9	13.9	14	13.53	4.48M
February 05, 2026	13.81	13.7	13.7	13.95	13.68	3.41M
February 04, 2026	13.61	13.86	13.86	13.87	13.51	4.71M
February 03, 2026	13.32	13.6	13.6	13.63	13.31	3.77M
February 02, 2026	13.68	13.31	13.31	13.68	13.29	4.81M
January 30, 2026	13.5	13.69	13.69	13.77	13.3	6M
January 29, 2026	13.58	13.47	13.47	13.79	13.38	5.8M
January 28, 2026	14.08	13.6	13.6	14.3	13.6	10.55M
January 27, 2026	14.05	14.2	14.2	14.59	13.93	9.6M
January 26, 2026	14.23	14.04	14.04	14.5	13.96	7.68M
January 23, 2026	14.2	14.27	14.27	14.8	14.08	10.41M
January 22, 2026	14.21	14.14	14.14	14.38	13.91	9.86M
January 21, 2026	14.6	14.33	14.33	14.66	13.93	15.3M
January 20, 2026	14.11	14.6	14.6	15.52	13.9	22.48M
January 19, 2026	13.82	14.11	14.11	14.12	13.82	9.33M
January 16, 2026	13.67	13.82	13.82	13.93	13.57	7.99M
January 15, 2026	13.48	13.72	13.72	13.82	13.47	5.88M
January 14, 2026	13.44	13.59	13.59	13.74	13.36	7.49M
January 13, 2026	13.9	13.44	13.44	13.98	13.41	8.63M
January 12, 2026	13.73	13.74	13.74	13.75	13.58	8.33M
January 09, 2026	13.63	13.73	13.73	13.73	13.43	6.94M
January 08, 2026	13.49	13.7	13.7	13.72	13.38	7.49M
January 07, 2026	13.47	13.61	13.61	13.74	13.34	10.4M
January 06, 2026	13.65	13.52	13.52	13.75	13.44	7.42M
January 05, 2026	13.87	13.65	13.65	13.89	13.52	11.24M
December 31, 2025	13.26	13.88	13.88	14.33	13.11	21.42M
December 30, 2025	13.79	13.32	13.32	13.79	13.24	19.35M
December 29, 2025	12.54	13.79	13.79	13.79	12.53	10.12M
December 26, 2025	12.83	12.54	12.54	12.83	12.54	3.37M
December 25, 2025	12.49	12.75	12.75	12.75	12.45	4.44M
December 24, 2025	12.34	12.54	12.54	12.88	12.25	5.64M
December 23, 2025	12.45	12.33	12.33	12.45	12.27	1.68M
December 22, 2025	12.47	12.44	12.44	12.58	12.41	1.92M
December 19, 2025	12.32	12.47	12.47	12.49	12.2	2.96M
December 18, 2025	12.18	12.28	12.28	12.4	12.01	3.58M
December 17, 2025	12.09	12.09	12.09	12.15	11.82	2.88M
December 16, 2025	12.28	12.09	12.09	12.43	12.02	2.6M
December 15, 2025	12.03	12.27	12.27	12.34	12.02	3M
December 12, 2025	12.22	12.13	12.13	12.39	12.08	3.05M
December 11, 2025	12.66	12.22	12.22	12.66	12.21	3.3M
December 10, 2025	12.65	12.57	12.57	12.75	12.53	2.53M
December 09, 2025	12.87	12.68	12.68	12.95	12.66	2.65M
December 08, 2025	12.87	12.88	12.88	12.98	12.7	4.84M
December 05, 2025	12.5	12.81	12.81	13.42	12.5	7.2M
December 04, 2025	12.7	12.5	12.5	12.84	12.44	2.22M
December 03, 2025	12.87	12.72	12.72	12.97	12.66	2.08M
December 02, 2025	13	12.93	12.93	13.05	12.85	1.98M
December 01, 2025	13.06	13	13	13.2	12.94	2.82M
November 28, 2025	12.91	13	13	13.05	12.75	2.08M
November 27, 2025	12.84	12.88	12.88	13	12.7	2.23M
November 26, 2025	13.02	12.8	12.8	13.11	12.76	2.55M
November 25, 2025	12.91	13	13	13.1	12.79	2.25M
November 24, 2025	12.6	12.82	12.82	12.84	12.48	3.97M
November 21, 2025	13.07	12.46	12.46	13.16	12.42	6.06M
November 20, 2025	13.42	13.17	13.17	13.58	13.06	4.27M

Suzhou Longjie Special Fiber Co., Ltd. (603332.SS) SHH