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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.6	13.4	13.4	13.76	13.29	4.16M
November 18, 2025	13.93	13.6	13.6	13.93	13.55	5.1M
November 17, 2025	13.9	13.81	13.81	13.9	13.23	9.82M
November 14, 2025	13.71	14.11	14.11	14.49	13.69	12.98M
November 13, 2025	13.84	13.71	13.71	13.84	13.6	3.38M
November 12, 2025	14.02	13.72	13.72	14.02	13.63	3.7M
November 11, 2025	13.83	13.92	13.92	13.93	13.7	3.84M
November 10, 2025	13.71	13.81	13.81	13.96	13.65	4.81M
November 07, 2025	13.58	13.71	13.71	13.79	13.56	3.5M
November 06, 2025	13.54	13.62	13.62	13.62	13.48	2.58M
November 05, 2025	13.33	13.57	13.57	13.62	13.29	3.52M
November 04, 2025	13.56	13.44	13.44	13.61	13.33	2.97M
November 03, 2025	13.36	13.56	13.56	13.56	13.31	4.42M
October 31, 2025	13.1	13.38	13.38	13.44	13.1	4.34M
October 30, 2025	13.29	13.1	13.1	13.34	13.08	3.18M
October 29, 2025	13.44	13.28	13.28	13.44	13.2	3.15M
October 28, 2025	13.3	13.38	13.38	13.4	13.23	2.81M
October 27, 2025	13.25	13.37	13.37	13.45	13.25	3.99M
October 24, 2025	13.38	13.25	13.25	13.45	13.23	2.87M
October 23, 2025	13.3	13.38	13.38	13.45	13.15	2.98M
October 22, 2025	13.5	13.33	13.33	13.5	13.23	3.28M
October 21, 2025	13.13	13.24	13.24	13.25	13.04	3.26M
October 20, 2025	12.98	13.13	13.13	13.15	12.98	3.26M
October 17, 2025	13.08	12.89	12.89	13.2	12.88	3.56M
October 16, 2025	13.29	13.09	13.09	13.34	13.02	3.61M
October 15, 2025	13.19	13.28	13.28	13.29	13.03	3.6M
October 14, 2025	13.26	13.18	13.18	13.45	13.09	3.85M
October 13, 2025	12.8	13.26	13.26	13.29	12.69	3.88M
October 10, 2025	13.07	13.28	13.28	13.35	13.05	4.07M
October 09, 2025	12.98	13.15	13.15	13.22	12.86	4.85M
September 30, 2025	13	12.9	12.9	13.05	12.85	4.04M
September 29, 2025	13.03	12.9	12.9	13.08	12.75	5.42M
September 26, 2025	13.12	13.09	13.09	13.52	12.95	6.69M
September 25, 2025	13.26	13.09	13.09	13.33	13.08	4.15M
September 24, 2025	13.17	13.25	13.25	13.26	12.97	4.54M
September 23, 2025	13.3	13.06	13.06	13.38	12.8	7.06M
September 22, 2025	13.92	13.34	13.34	13.92	13.13	11M
September 19, 2025	14.35	14.08	14.08	14.39	14.03	13.47M
September 18, 2025	13.97	14.74	14.74	15.36	13.92	24.17M
September 17, 2025	14.18	13.96	13.96	14.18	13.95	5.38M
September 16, 2025	14	14.18	14.18	14.18	13.93	4.77M
September 15, 2025	14.23	14.05	14.05	14.23	14.01	3.91M
September 12, 2025	14.31	14.15	14.15	14.37	14.12	5.19M
September 11, 2025	14.15	14.31	14.31	14.33	13.92	5.35M
September 10, 2025	14.07	14.18	14.18	14.25	14	4.53M
September 09, 2025	14.62	14.08	14.08	14.64	14.06	8.42M
September 08, 2025	14.76	14.65	14.65	14.79	14.41	6.51M
September 05, 2025	14.31	14.55	14.55	14.55	14.07	6.66M
September 04, 2025	14.25	14.29	14.29	14.61	13.92	8.81M

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