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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	58.89	59.78	59.78	59.92	58.57	2.01M
October 17, 2025	59.8	58.23	58.23	59.98	58.1	1.38M
October 16, 2025	60.82	59.81	59.81	61.27	59.81	967,600
October 15, 2025	60.58	61	61	61.17	59.9	1.09M
October 14, 2025	61.53	60.44	60.44	61.94	60.3	1.31M
October 13, 2025	61.51	61.42	61.42	62.9	61.3	1.41M
October 10, 2025	63.43	62.92	62.92	64.99	62.81	1.28M
October 09, 2025	63.74	63.43	63.43	63.8	62.39	2.02M
September 30, 2025	62.6	63.88	63.88	64.23	62.6	1.44M
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

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