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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	44.97	44.7	44.7	46.25	44.27	2.44M
November 18, 2025	45.3	45.21	45.21	46	44.89	2.12M
November 17, 2025	47.58	45.23	45.23	47.58	44.5	3.96M
November 14, 2025	45.81	47.34	47.34	48.09	45.81	3.69M
November 13, 2025	45.73	46.51	46.51	47.15	45.1	3.43M
November 12, 2025	46.22	45.68	45.68	47.1	45.3	3.29M
November 11, 2025	47	46.22	46.22	47.27	45.85	2.8M
November 10, 2025	47.98	46.98	46.98	47.98	45.6	3.96M
November 07, 2025	48	46.88	46.88	48.5	46.53	4.7M
November 06, 2025	48.33	48.23	48.23	49.43	48.18	3.26M
November 05, 2025	47	48.5	48.5	48.5	46.5	2.73M
November 04, 2025	48	47.88	47.88	49.78	47.77	5.9M
November 03, 2025	52.4	50.44	50.44	52.71	48.85	8.81M
October 31, 2025	56.01	52.4	52.4	56.01	52.3	9.84M
October 30, 2025	54.02	56.28	56.28	56.88	53	11.51M
October 29, 2025	51.33	53.96	53.96	54.32	51.17	6.4M
October 28, 2025	51	52.17	52.17	53.1	51	4.94M
October 27, 2025	54.44	51.97	51.97	57.89	51.97	11.23M
October 24, 2025	52	54.46	54.46	55.5	50.65	9.64M
October 23, 2025	51.88	50.6	50.6	51.9	48.97	4.17M
October 22, 2025	52.44	51.76	51.76	52.88	50.81	4.71M
October 21, 2025	51.41	52.43	52.43	52.85	50.48	7.13M
October 20, 2025	49.91	50.48	50.48	50.98	48.59	7.71M
October 17, 2025	50.4	48.39	48.39	50.52	48.33	4.41M
October 16, 2025	49.9	49.98	49.98	51.66	49	5.54M
October 15, 2025	49.67	50.15	50.15	50.27	48	3.48M
October 14, 2025	51.57	49.67	49.67	51.98	49.22	6.66M
October 13, 2025	45.84	50.31	50.31	50.88	45.8	7.74M
October 10, 2025	49.7	48.54	48.54	49.99	47.58	5.77M
October 09, 2025	49.24	50.89	50.89	51.85	49.24	7.08M
September 30, 2025	49.5	49.08	49.08	50.66	48.63	6.89M
September 29, 2025	49.43	50.16	50.16	52.88	49.1	7.36M
September 26, 2025	53.23	49.4	49.4	53.6	48.6	10.92M
September 25, 2025	52.8	53.23	53.23	55.71	52.12	16.11M
September 24, 2025	47.83	52.8	52.8	52.8	47.24	11.37M
September 23, 2025	49.67	48	48	50.09	45.44	13.63M
September 22, 2025	51.6	49.62	49.62	52	49	11.39M
September 19, 2025	52	52.3	52.3	55	51.18	10.52M
September 18, 2025	54	52	52	55.1	51.5	14.59M
September 17, 2025	55.5	55.8	55.8	59.58	55.5	13.04M
September 16, 2025	62.35	56.51	56.51	63.18	55.38	18.02M
September 15, 2025	54.68	60.12	60.12	60.12	54.01	12.55M
September 12, 2025	52.5	54.65	54.65	56.08	52.4	11.95M
September 11, 2025	50.66	53.62	53.62	55.66	49.4	13.69M
September 10, 2025	49.99	50.65	50.65	52.34	48.88	8.46M
September 09, 2025	50.5	50.61	50.61	54	48.8	13.28M
September 08, 2025	48.96	50.03	50.03	51	48.29	8.1M
September 05, 2025	47.01	49.5	49.5	50.2	46.8	9.67M
September 04, 2025	46.88	47.9	47.9	49.95	45.88	11.15M

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