Milkyway Chemical Supply Chain Service Co., Ltd. - 603713.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	58.95	58.01	58.01	59.79	57.51	2.15M
January 13, 2026	59.54	59.21	59.21	60.72	59.01	1.72M
January 12, 2026	60.01	59.67	59.67	60.01	58.96	2.07M
January 09, 2026	59.9	60.05	60.05	60.6	59.7	1.72M
January 08, 2026	59.47	59.83	59.83	61.05	59.47	2.09M
January 07, 2026	60.95	59.77	59.77	61	59.31	1.78M
January 06, 2026	58.27	60.59	60.59	60.8	57.82	3.16M
January 05, 2026	55.9	58.01	58.01	58.1	55.8	2.33M
December 31, 2025	55.69	55.77	55.77	56.09	55.16	746,900
December 30, 2025	55.85	55.69	55.69	56.06	55.43	762,900
December 29, 2025	55.68	55.92	55.92	56.35	55.1	1.16M
December 26, 2025	55.61	55.5	55.5	55.81	55.39	770,100
December 25, 2025	55.83	55.7	55.7	55.83	55.06	772,800
December 24, 2025	54.85	55.3	55.3	55.5	54.71	837,101
December 23, 2025	55.71	55.2	55.2	56.16	55.06	1.2M
December 22, 2025	56.95	55.9	55.9	56.95	55.68	1.38M
December 19, 2025	55.25	56.53	56.53	56.99	54.89	2.64M
December 18, 2025	54.71	55.1	55.1	55.28	54.55	1.31M
December 17, 2025	53.71	54.88	54.88	54.89	53.41	1.93M
December 16, 2025	53.78	53.71	53.71	54.21	53.4	1.01M
December 15, 2025	52.74	53.85	53.85	54.49	52.62	1.74M
December 12, 2025	52.32	52.74	52.74	53.48	52.07	2.12M
December 11, 2025	53.78	52.4	52.4	54	52.33	2.72M
December 10, 2025	54.23	53.78	53.78	55.25	53.27	2.59M
December 09, 2025	53.9	54.25	54.25	55.12	53.41	3M
December 08, 2025	53.45	53.9	53.9	54.79	53.45	2.03M
December 05, 2025	53.29	53.5	53.5	53.77	52.5	1.19M
December 04, 2025	53.61	53.24	53.24	53.64	52.9	835,300
December 03, 2025	53.92	53.66	53.66	54.29	53.32	1.09M
December 02, 2025	54	53.93	53.93	54.22	53.48	1M
December 01, 2025	54.4	54.23	54.23	54.5	53.9	1.29M
November 28, 2025	53.91	54.17	54.17	54.4	53.84	848,129
November 27, 2025	54.24	54.05	54.05	54.49	53.71	1.15M
November 26, 2025	54.13	54.1	54.1	54.66	53.91	1.09M
November 25, 2025	55.47	54.12	54.12	55.8	54.03	1.77M
November 24, 2025	55.02	55.11	55.11	55.75	54.61	878,129
November 21, 2025	56.7	54.92	54.92	56.9	54.85	1.67M
November 20, 2025	58.31	56.65	56.65	58.6	56.29	1.56M
November 19, 2025	58.6	58.1	58.1	58.99	58.01	690,725
November 18, 2025	59.68	58.35	58.35	59.82	57.82	1.26M
November 17, 2025	59.84	59.81	59.81	60.8	59.2	1.07M
November 14, 2025	60.95	60.13	60.13	61.78	60.13	1.13M
November 13, 2025	61.35	60.95	60.95	61.9	60.58	1.13M
November 12, 2025	60.81	61.46	61.46	62.1	60.62	1.48M
November 11, 2025	61.8	60.85	60.85	62.3	60.31	1.59M
November 10, 2025	59.82	61.84	61.84	62.5	59.58	2.92M
November 07, 2025	58.15	60.04	60.04	61	57.79	2.38M
November 06, 2025	57.29	58.2	58.2	58.48	57.22	869,818
November 05, 2025	57.16	57.28	57.28	57.59	57.05	752,600
November 04, 2025	58.5	57.59	57.59	58.86	57.05	1.31M
November 03, 2025	59.5	58.8	58.8	59.55	58.06	1.38M
October 31, 2025	57.7	59.47	59.47	61	57.51	3.51M
October 30, 2025	58.62	57.59	57.59	59.11	57.4	1.2M
October 29, 2025	58.73	58.62	58.62	59.29	58.01	1.19M
October 28, 2025	59.66	59.33	59.33	60	59.11	791,300
October 27, 2025	59.64	59.72	59.72	60.24	59	1M
October 24, 2025	59.9	59.66	59.66	59.95	59.37	557,474
October 23, 2025	59.26	59.61	59.61	60.06	58.93	786,217
October 22, 2025	59.56	59.26	59.26	59.99	59.09	1.09M
October 21, 2025	60	59.71	59.71	60	59.11	889,700

Milkyway Chemical Supply Chain Service Co., Ltd. (603713.SS) SHH