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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.76	10.4	10.4	10.76	10.26	55.45M
September 02, 2025	10.02	10.5	10.5	10.75	10.01	74.12M
September 01, 2025	10.16	10.03	10.03	10.17	9.95	44.98M
August 29, 2025	9.85	10.16	10.16	10.36	9.82	48.86M
August 28, 2025	9.8	9.84	9.84	9.96	9.55	31.03M
August 27, 2025	9.79	9.79	9.79	10.17	9.78	39.26M
August 26, 2025	9.78	9.79	9.79	9.86	9.65	16.38M
August 25, 2025	9.75	9.78	9.78	9.86	9.7	24.63M
August 22, 2025	9.67	9.68	9.68	9.72	9.57	15.3M
August 21, 2025	9.7	9.65	9.65	9.73	9.57	16.14M
August 20, 2025	9.58	9.67	9.67	9.68	9.5	17.14M
August 19, 2025	9.56	9.59	9.59	9.61	9.48	16.35M
August 18, 2025	9.58	9.57	9.57	9.7	9.55	21.66M
August 15, 2025	9.31	9.57	9.57	9.59	9.31	15.1M
August 14, 2025	9.6	9.38	9.38	9.62	9.38	15.26M
August 13, 2025	9.45	9.57	9.57	9.6	9.43	20.02M
August 12, 2025	9.51	9.44	9.44	9.53	9.37	10.79M
August 11, 2025	9.41	9.49	9.49	9.5	9.36	14.94M
August 08, 2025	9.36	9.4	9.4	9.46	9.33	11.83M

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