Jiangsu New Energy Development Co., Ltd. - 603693.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.42	13.48	13.48	13.59	13.42	8.33M
August 15, 2025	13.32	13.48	13.48	13.49	13.3	6.39M
August 14, 2025	13.63	13.33	13.33	13.68	13.33	8.4M
August 13, 2025	13.81	13.68	13.68	13.88	13.65	6.97M
August 12, 2025	13.81	13.8	13.8	13.83	13.61	6.73M
August 11, 2025	13.74	13.82	13.82	13.83	13.34	9.78M
August 08, 2025	13.51	13.76	13.76	13.95	13.47	14.03M
August 07, 2025	13.49	13.51	13.51	13.6	13.46	4.32M
August 06, 2025	13.52	13.55	13.55	13.59	13.36	5.66M
August 05, 2025	13.5	13.51	13.51	13.54	13.44	3.94M
August 04, 2025	13.28	13.5	13.5	13.51	13.27	3.61M
August 01, 2025	13.5	13.45	13.45	13.51	13.39	3.32M
July 31, 2025	13.52	13.42	13.42	13.56	13.4	5.93M
July 30, 2025	13.65	13.6	13.6	13.74	13.51	6.08M
July 29, 2025	13.75	13.66	13.66	13.77	13.48	7.82M
July 28, 2025	13.8	13.78	13.78	13.85	13.7	4.55M
July 25, 2025	13.89	13.82	13.82	13.95	13.77	6.24M
July 24, 2025	13.6	13.85	13.85	13.85	13.59	7.79M
July 23, 2025	13.83	13.63	13.63	13.92	13.62	10.35M
July 22, 2025	14.15	13.93	13.93	14.17	13.82	10.92M
July 21, 2025	14.23	14.14	14.14	14.25	14.06	11.12M
July 18, 2025	13.95	14.24	14.24	14.28	13.86	15.75M
July 17, 2025	13.93	13.93	13.93	13.94	13.82	7.46M
July 16, 2025	13.87	13.89	13.89	13.98	13.81	8.22M
July 15, 2025	14.45	13.87	13.87	14.45	13.8	17.95M
July 14, 2025	14.38	14.43	14.43	14.67	14.36	12.09M
July 11, 2025	14.43	14.39	14.39	14.47	14.16	13.63M
July 10, 2025	14.41	14.48	14.48	14.7	14.35	13.18M
July 09, 2025	14.86	14.51	14.51	15.07	14.48	22.76M
July 08, 2025	15.16	14.91	14.91	15.2	14.8	31.56M
July 07, 2025	15	15.66	15.66	16	14.6	47.68M
July 04, 2025	14.03	14.55	14.55	14.93	14.03	35.71M
July 03, 2025	13.89	14.15	14.15	14.28	13.84	19.26M
July 02, 2025	14.25	13.94	13.94	14.28	13.88	23.07M
July 01, 2025	13.49	14.25	14.25	14.38	13.42	32.24M
June 30, 2025	13.17	13.48	13.48	13.49	13.11	11.76M
June 27, 2025	13.15	13.14	13.14	13.22	13.1	7.65M
June 26, 2025	13.17	13.12	13.12	13.3	13.1	9.44M
June 25, 2025	13.15	13.26	13.26	13.29	13.12	9.71M
June 24, 2025	13.12	13.22	13.22	13.23	12.93	9.43M
June 23, 2025	12.88	13.04	13.04	13.06	12.76	7.65M
June 20, 2025	13.03	12.88	12.88	13.07	12.87	7.55M
June 19, 2025	13.48	13.14	12.99	13.51	13.1	12.12M
June 18, 2025	13.7	13.52	13.37	13.88	13.48	11.52M
June 17, 2025	14	13.75	13.59	14.07	13.71	13.47M
June 16, 2025	13.86	14.07	13.91	14.14	13.45	13.31M
June 13, 2025	14.18	14.05	13.89	14.52	13.97	19.51M
June 12, 2025	14.25	14.19	14.03	14.32	14.1	14.94M
June 11, 2025	14.6	14.32	14.32	14.68	14.2	24.07M
June 10, 2025	14.13	14.88	14.88	15.29	14.05	44.53M
June 09, 2025	14.02	14.19	14.19	14.25	13.98	18.6M
June 06, 2025	14.39	14.14	14.14	14.64	13.95	25.14M
June 05, 2025	14.94	14.67	14.67	15.27	14.46	31.56M
June 04, 2025	14.46	14.63	14.63	14.8	14.23	28.88M
June 03, 2025	14.31	14.73	14.73	15.41	14.01	46.63M
May 30, 2025	17.48	15.12	15.12	17.48	15.12	61.66M
May 29, 2025	16.8	16.8	16.8	16.8	15.8	55M
May 28, 2025	15.27	15.27	15.27	15.27	15.27	9.19M
May 27, 2025	13.2	13.88	13.88	13.88	13.2	19.69M
May 26, 2025	12.38	12.62	12.62	12.68	12.34	16.63M

Jiangsu New Energy Development Co., Ltd. (603693.SS) SHH