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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.44	19.92	19.92	20.85	19.41	40.08M
February 12, 2026	19.6	19.7	19.7	20.2	19.2	50.92M
February 11, 2026	18.7	20.17	20.17	20.24	18.47	54.87M
February 10, 2026	18.26	18.8	18.8	18.91	18.04	41.32M
February 09, 2026	18.3	18.35	18.35	18.72	18.02	51.02M
February 06, 2026	16	17.77	17.77	17.77	15.72	40.14M
February 05, 2026	16.81	16.15	16.15	16.96	16.07	26.4M
February 04, 2026	16.97	16.99	16.99	17.16	16.57	28.34M
February 03, 2026	16.9	16.94	16.94	17.17	16.72	33.33M
February 02, 2026	16.59	16.72	16.72	17.6	16.56	48.03M
January 30, 2026	17.23	17.09	17.09	17.73	16.5	86.01M
January 29, 2026	16.8	17.23	17.23	17.23	16.8	23.6M
January 28, 2026	15.52	15.66	15.66	15.91	15.2	26.77M
January 27, 2026	16.04	15.62	15.62	16.4	15.31	37.52M
January 26, 2026	17	16.2	16.2	17.29	16.14	31.54M
January 23, 2026	16.43	16.78	16.78	16.97	16.33	29.88M
January 22, 2026	16.16	16.22	16.22	16.66	16	21.95M
January 21, 2026	15.81	16.17	16.17	16.33	15.63	23.34M
January 20, 2026	16.25	15.81	15.81	16.42	15.37	28.56M
January 19, 2026	16.21	16.18	16.18	16.49	15.9	20.87M
January 16, 2026	16.2	16.21	16.21	16.75	16.18	28.12M
January 15, 2026	15.5	16.02	16.02	16.42	15.4	29.8M
January 14, 2026	16.03	15.59	15.59	16.29	15.36	45.32M
January 13, 2026	16.41	16.12	16.12	17.12	16.06	45.9M
January 12, 2026	16.15	16.52	16.52	16.68	16	48.39M
January 09, 2026	16.12	16.06	16.06	16.21	15.74	43.43M
January 08, 2026	15.55	16.28	16.28	16.36	15.5	47.48M
January 07, 2026	15.95	15.65	15.65	16.06	15.55	39.35M
January 06, 2026	15.07	16.05	16.05	16.5	14.97	60.37M
January 05, 2026	15	15.04	15.04	15.11	14.56	41.17M
December 31, 2025	14.78	15.01	15.01	15.75	14.7	50.99M
December 30, 2025	15.65	14.87	14.87	15.65	14.72	64.29M
December 29, 2025	15	15.76	15.76	15.76	14.8	66.3M
December 26, 2025	13.79	14.33	14.33	14.37	13.7	44.27M
December 25, 2025	13.66	13.71	13.71	13.82	13.38	26.38M
December 24, 2025	13.99	13.77	13.77	14.15	13.62	38.21M
December 23, 2025	12.99	14.03	14.03	14.19	12.97	50.16M
December 22, 2025	12.74	13.09	13.09	13.29	12.74	27.12M
December 19, 2025	12.55	12.74	12.74	12.85	12.31	19.81M
December 18, 2025	12.45	12.38	12.38	12.74	12.36	13.9M
December 17, 2025	12.15	12.57	12.57	12.63	12.15	18.57M
December 16, 2025	12.44	12.09	12.09	12.46	11.96	20.66M
December 15, 2025	12.59	12.48	12.48	12.77	12.45	14.66M
December 12, 2025	12.97	12.72	12.72	13.07	12.47	22.55M
December 11, 2025	13.27	12.9	12.9	13.29	12.89	17.91M
December 10, 2025	13.32	13.14	13.14	13.4	13	15.88M
December 09, 2025	13.57	13.32	13.32	13.65	13.23	18.65M
December 08, 2025	13.16	13.7	13.7	13.82	12.94	31.38M
December 05, 2025	13.33	13.14	13.14	13.33	12.86	17.54M
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

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