Jiangsu Hongtian Technology Co.,Ltd. - 603800.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.7	39.8	39.8	41.2	38.33	6.05M
February 12, 2026	39.24	38.71	38.71	39.55	38.71	2.94M
February 11, 2026	39.32	38.99	38.99	39.47	38.9	1.96M
February 10, 2026	40	39.32	39.32	40.11	38.96	2.84M
February 09, 2026	40	39.99	39.99	40.49	39.4	4.39M
February 06, 2026	38.49	38.96	38.96	39.4	38	2.79M
February 05, 2026	39.28	38.68	38.68	39.68	38.16	3.74M
February 04, 2026	39.78	39.51	39.51	40.28	39.13	3.4M
February 03, 2026	39.9	39.8	39.8	40.2	39.12	3.82M
February 02, 2026	40.83	39.31	39.31	41.26	39.21	5.1M
January 30, 2026	40.72	40.82	40.82	42.9	40.48	5.33M
January 29, 2026	42.9	42.05	42.05	43.58	41.8	5.45M
January 28, 2026	47.16	43.3	43.3	47.2	42.65	10.99M
January 27, 2026	48.01	46.93	46.93	48.18	44.93	5.95M
January 26, 2026	50.48	47.93	47.93	50.69	47.83	6.99M
January 23, 2026	50.12	50.6	50.6	51.14	49.65	4.09M
January 22, 2026	52.26	50.12	50.12	52.26	49.27	6.73M
January 21, 2026	50.75	52	52	53.2	49.54	8.57M
January 20, 2026	51.06	50	50	52.31	49.39	4.23M
January 19, 2026	51.5	51.06	51.06	53.7	50.55	7.36M
January 16, 2026	48.09	52.21	52.21	52.8	47.82	10.33M
January 15, 2026	48	48.09	48.09	48.79	47.65	3.32M
January 14, 2026	48.58	48.45	48.45	49.07	47.54	5.71M
January 13, 2026	49.63	48.57	48.57	50.39	48.38	5.29M
January 12, 2026	50.9	50.01	50.01	51.38	49.55	7.19M
January 09, 2026	52.7	51.57	51.57	52.88	50.92	7.14M
January 08, 2026	49.99	52.04	52.04	52.2	49.66	6.92M
January 07, 2026	49.6	50.09	50.09	51.05	48.33	5.92M
January 06, 2026	49.55	49.56	49.56	50.09	48.7	4.34M
January 05, 2026	48.5	49.62	49.62	50.3	48.43	5.31M
December 31, 2025	48.2	48.77	48.77	49.36	48.2	3.92M
December 30, 2025	48.01	48.49	48.49	49.3	48.01	5.33M
December 29, 2025	49.43	48.45	48.45	50.08	48.07	6.15M
December 26, 2025	51.69	49.72	49.72	52.6	49.3	10.04M
December 25, 2025	58.71	52.01	52.01	58.71	51.36	12.39M
December 24, 2025	54.12	57.03	57.03	57.67	52.78	9.04M
December 23, 2025	53.61	54.27	54.27	55.35	53.38	5.1M
December 22, 2025	53.61	53.89	53.89	55.37	52.58	8.89M
December 19, 2025	49.77	53.61	53.61	53.61	49.77	14.61M
December 18, 2025	49.38	48.74	48.74	51.5	48.69	5.57M
December 17, 2025	49.3	49.27	49.27	49.6	47.52	3.85M
December 16, 2025	48.53	48.84	48.84	49	47.63	2.85M
December 15, 2025	48	48.98	48.98	50	47.8	4.39M
December 12, 2025	48.48	48.21	48.21	49.68	47.3	3.28M
December 11, 2025	48.32	48.49	48.49	49.35	47.62	3.2M
December 10, 2025	47.8	48.13	48.13	48.49	47.38	3.14M
December 09, 2025	46.64	48.06	48.06	49.29	46.64	5.41M
December 08, 2025	45.86	46.78	46.78	47.28	45.76	3.36M
December 05, 2025	45.78	46.06	46.06	46.88	45.45	2.31M
December 04, 2025	45.22	45.8	45.8	45.95	44.5	2.27M
December 03, 2025	45.71	45.31	45.31	46.25	45	1.71M
December 02, 2025	46.52	45.6	45.6	47	45.45	2.49M
December 01, 2025	46.01	46.65	46.65	47.12	45.18	3.28M
November 28, 2025	44.8	46.35	46.35	47.17	44.68	4.55M
November 27, 2025	44.04	45.05	45.05	46.17	43.77	4.17M
November 26, 2025	43.9	43.86	43.86	44.49	43.7	1.4M
November 25, 2025	44.5	44.16	44.16	44.97	43.95	2.11M
November 24, 2025	43.48	44.02	44.02	44.3	42.56	3.09M
November 21, 2025	44	42.31	42.31	44.14	41.91	3.57M
November 20, 2025	44.97	44.1	44.1	45.31	44.1	2.23M

Jiangsu Hongtian Technology Co.,Ltd. (603800.SS) SHH