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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	63.71	62.88	62.88	65.38	62.5	2.2M
September 26, 2025	62.66	63.16	63.16	64.18	61.53	2.41M
September 25, 2025	65.77	65.63	65.63	66.15	64.88	1.21M
September 24, 2025	63.74	65.63	65.63	65.97	63.41	1.53M
September 23, 2025	64.58	64.55	64.55	64.99	62.74	2.09M
September 22, 2025	65.56	65.35	65.35	65.97	64.96	1.2M
September 19, 2025	65.05	65.59	65.59	66.4	64.92	1.84M
September 18, 2025	66.51	65.01	65.01	66.92	64.65	2.93M
September 17, 2025	67	66.51	66.51	67	65.6	2.25M
September 16, 2025	67.87	66.79	66.79	67.88	66.32	1.67M
September 15, 2025	67.98	67.87	67.87	68.47	65.85	2.48M
September 12, 2025	68.1	67.91	67.91	68.89	67.61	1.47M
September 11, 2025	66.29	68	68	68.29	65.03	2.33M
September 10, 2025	66.82	66.61	66.61	67.66	66.01	1.55M
September 09, 2025	69.9	67.07	67.07	70.87	65.92	4.09M
September 08, 2025	65.42	69.94	69.94	70.49	65.34	4.13M
September 05, 2025	65.9	65.46	65.46	66.29	64.32	2.48M
September 04, 2025	65.06	66	66	67.5	64.6	3.1M
September 03, 2025	65.07	65	65	65.67	63.8	2.06M
September 02, 2025	65.96	64.7	64.7	66.35	63.51	3.1M
September 01, 2025	66.18	65.95	65.95	67.15	65.81	1.94M
August 29, 2025	67.3	66.71	66.71	67.3	65.6	2.44M
August 28, 2025	62.96	67.01	67.01	67.99	62.08	3.99M
August 27, 2025	65.51	63.36	63.36	66.88	63.28	3.02M
August 26, 2025	62.42	65.51	65.51	66.75	62.02	4.02M
August 25, 2025	62.3	62.56	62.56	62.59	60.84	2.81M
August 22, 2025	62.51	61.29	61.29	62.7	60.87	2.13M
August 21, 2025	61.34	62.38	62.38	62.77	60.92	2.92M
August 20, 2025	60.51	60.86	60.86	61.5	60.23	1.92M
August 19, 2025	61.11	60.7	60.7	61.77	60.2	3.4M
August 18, 2025	58.99	61.3	61.3	62.78	58.5	4.99M
August 15, 2025	56.84	58.93	58.93	59.5	56.66	3.02M
August 14, 2025	56.35	57.68	57.68	59.5	56.34	3.56M
August 13, 2025	54.9	56.36	56.36	56.47	54.9	2.05M
August 12, 2025	55.19	55.01	55.01	55.5	54.8	1.1M
August 11, 2025	54.99	55.17	55.17	55.42	54.8	1.24M
August 08, 2025	55.14	54.79	54.79	55.33	54.7	1.05M
August 07, 2025	54.31	55.15	55.15	55.49	54.26	1.78M
August 06, 2025	54.22	54.3	54.3	54.4	53.81	890,887
August 05, 2025	53.63	54.22	54.22	54.49	53.62	976,389
August 04, 2025	53	53.74	53.74	53.75	52.87	1.04M
August 01, 2025	53.54	53.59	53.59	54.7	53.45	1.72M
July 31, 2025	54.15	53.51	53.51	54.17	53.16	1.44M
July 30, 2025	54.18	54.48	54.48	55.14	53.78	1.81M
July 29, 2025	54.3	54.17	54.17	54.65	53.58	1.82M
July 28, 2025	55	54.55	54.55	55.21	54	2.31M
July 25, 2025	55.55	55.38	55.38	57.24	55.22	2.49M
July 24, 2025	54.45	55.41	55.41	55.95	54.45	2.24M
July 23, 2025	53.69	54.45	54.45	56.24	53.63	3.14M
July 22, 2025	53.19	53.42	53.42	53.42	52.86	1.21M
July 21, 2025	52.98	53.36	53.36	53.53	52.9	1.32M
July 18, 2025	52.88	53.12	53.12	53.92	52.76	1.74M
July 17, 2025	53.56	52.96	52.96	53.85	52.82	1.29M
July 16, 2025	52.56	53.56	53.56	53.65	52.56	1.28M
July 15, 2025	52.67	52.56	52.56	53.35	52.24	2.04M
July 14, 2025	53.5	52.81	52.81	53.54	52.43	1.97M
July 11, 2025	52.94	53.5	53.5	54.66	52.58	2.05M
July 10, 2025	52.26	52.94	52.94	53.4	52.1	1.05M
July 09, 2025	52.3	52.23	52.23	52.8	52.16	761,353
July 08, 2025	51.9	52.22	52.22	52.82	51.81	1.23M

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