Jiangsu Dingsheng New Material Joint-Stock Co.,Ltd - 603876.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.43	13.09	13.09	13.51	13.01	22.67M
December 03, 2025	13.7	13.42	13.42	13.72	13.35	28.4M
December 02, 2025	13.67	13.57	13.57	13.96	13.47	26.35M
December 01, 2025	13.8	13.68	13.68	14.07	13.55	35.47M
November 28, 2025	13.34	13.58	13.58	13.78	13.2	33.68M
November 27, 2025	13.2	13.3	13.3	13.79	13.14	36.14M
November 26, 2025	13.99	13.26	13.26	14.41	13.25	47.86M
November 25, 2025	13	13.6	13.6	13.95	12.88	59.29M
November 24, 2025	12.94	12.94	12.94	13.18	12.8	39M
November 21, 2025	13.66	12.65	12.65	13.88	12.56	65.22M
November 20, 2025	14.5	13.95	13.95	14.76	13.95	36.72M
November 19, 2025	14.34	14.33	14.33	14.82	13.95	49.36M
November 18, 2025	15.2	14.5	14.5	15.92	14.33	68.77M
November 17, 2025	14.48	15.17	15.17	15.3	14.35	63.04M
November 14, 2025	14.78	14.42	14.42	15.23	14.42	45.85M
November 13, 2025	14.05	15	15	15.39	13.9	84.25M
November 12, 2025	14.16	14	14	14.52	13.64	45.01M
November 11, 2025	14.24	14.34	14.34	14.66	14.06	45.82M
November 10, 2025	14.66	14.36	14.36	14.98	14.15	95.49M
November 07, 2025	13.71	14.33	14.33	14.88	13.4	90.75M
November 06, 2025	13.9	13.78	13.78	14.24	13.7	68.05M
November 05, 2025	13.01	13.94	13.94	14.17	13.01	83.87M
November 04, 2025	13.65	13.39	13.39	13.88	13.2	95.12M
November 03, 2025	12.93	13.65	13.65	13.95	12.7	160.84M
October 31, 2025	12.16	12.8	12.8	12.8	12.16	90.61M
October 30, 2025	11.25	11.64	11.64	11.82	11.25	52.38M
October 29, 2025	10.79	11.37	11.37	11.44	10.78	39.86M
October 28, 2025	10.77	10.79	10.79	10.93	10.73	13.47M
October 27, 2025	10.88	10.86	10.86	10.98	10.73	16.54M
October 24, 2025	10.83	10.82	10.82	11.01	10.73	16.97M
October 23, 2025	10.63	10.79	10.79	10.84	10.44	19.54M
October 22, 2025	10.92	10.67	10.67	10.93	10.64	24.72M
October 21, 2025	11.05	11.02	11.02	11.2	10.98	25.83M
October 20, 2025	11.09	11.08	11.08	11.15	10.95	21.96M
October 17, 2025	11.08	10.91	10.91	11.54	10.88	31.66M
October 16, 2025	11.13	11.08	11.08	11.14	10.9	21.08M
October 15, 2025	11.16	11.08	11.08	11.25	10.91	21.16M
October 14, 2025	11.34	11.03	11.03	11.53	10.95	33.09M
October 13, 2025	10.72	11.25	11.25	11.3	10.61	32.96M
October 10, 2025	11.57	11.3	11.3	11.65	11.27	38.59M
October 09, 2025	11.69	11.66	11.66	11.84	11.56	54.32M
September 30, 2025	11.06	11.58	11.58	11.65	11.06	52M
September 29, 2025	11.19	11.13	11.09	11.4	11.11	49.64M
September 26, 2025	10.67	11.02	11.02	11.38	10.66	54.58M
September 25, 2025	10.74	10.76	10.76	10.96	10.71	28.62M
September 24, 2025	10.45	10.77	10.77	10.8	10.38	29.52M
September 23, 2025	10.7	10.47	10.47	10.8	10.27	39.42M
September 22, 2025	10.97	10.74	10.74	11.14	10.66	31.51M
September 19, 2025	10.91	10.98	10.98	11.14	10.9	30.64M
September 18, 2025	11.22	10.91	10.91	11.23	10.82	47.27M
September 17, 2025	11.2	11.32	11.32	11.38	11.11	40.57M
September 16, 2025	11.28	11.27	11.27	11.39	11	57.2M
September 15, 2025	11.43	11.35	11.35	11.78	11.34	53.03M
September 12, 2025	12.15	11.5	11.5	12.2	11.5	71.42M
September 11, 2025	12.15	12.2	12.2	12.63	12.07	65.44M
September 10, 2025	11.8	12.44	12.44	12.79	11.51	92.15M
September 09, 2025	11.78	12.02	12.02	12.96	11.52	103.69M
September 08, 2025	11.17	11.78	11.78	11.8	10.88	80.42M
September 05, 2025	10.5	11.12	11.12	11.25	10.41	81.38M
September 04, 2025	10.41	10.56	10.56	10.85	10.33	66.1M

Jiangsu Dingsheng New Material Joint-Stock Co.,Ltd (603876.SS) SHH