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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.92	12.91	12.91	13	12.7	5.45M
September 26, 2025	12.65	12.84	12.84	13	12.61	5.95M
September 25, 2025	12.73	12.69	12.69	12.84	12.63	3.57M
September 24, 2025	12.59	12.77	12.77	12.85	12.58	4.27M
September 23, 2025	12.63	12.65	12.65	12.65	12.35	4.48M
September 22, 2025	12.7	12.63	12.63	12.75	12.53	2.9M
September 19, 2025	12.77	12.69	12.69	12.82	12.6	3.79M
September 18, 2025	12.93	12.73	12.73	12.97	12.68	5.68M
September 17, 2025	12.9	12.97	12.97	13.01	12.86	3.66M
September 16, 2025	13.06	12.94	12.94	13.11	12.82	5.34M
September 15, 2025	13.1	13.05	13.05	13.23	13.02	3.93M
September 12, 2025	13.29	13.15	13.15	13.37	13.15	4.44M
September 11, 2025	13.16	13.25	13.25	13.25	13.05	4.93M
September 10, 2025	13.48	13.16	13.16	13.48	13.13	4.98M
September 09, 2025	13.52	13.42	13.42	13.6	13.39	5.29M
September 08, 2025	13.43	13.56	13.56	13.62	13.38	8.84M
September 05, 2025	13.11	13.36	13.36	13.38	13.06	8.06M
September 04, 2025	12.69	13.18	13.18	13.42	12.68	11.28M
September 03, 2025	13.15	12.72	12.72	13.17	12.69	6.12M
September 02, 2025	13.25	13.12	13.12	13.29	13.05	4.9M
September 01, 2025	13.1	13.25	13.25	13.3	13.01	5.86M
August 29, 2025	13.18	13.1	13.1	13.25	13.08	6.02M
August 28, 2025	13.69	13.24	13.24	13.76	12.84	17.37M
August 27, 2025	13.79	13.68	13.68	14.13	13.66	20M
August 26, 2025	13.6	13.77	13.77	13.88	13.6	13.26M
August 25, 2025	13.63	13.63	13.63	13.68	13.55	7.99M
August 22, 2025	13.62	13.62	13.62	13.68	13.43	6.95M
August 21, 2025	13.6	13.59	13.59	13.69	13.55	8.06M
August 20, 2025	13.57	13.62	13.62	13.62	13.45	7.01M
August 19, 2025	13.49	13.55	13.55	13.58	13.42	6.86M
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

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