Jiangsu Lidao New Materials Co., Ltd. - 603937.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.09	12.76	12.76	13.09	12.76	6.52M
November 06, 2025	12.85	13.11	13.11	13.22	12.67	9.03M
November 05, 2025	12.67	12.78	12.78	12.88	12.63	5.3M
November 04, 2025	13.01	12.77	12.77	13.09	12.61	5.63M
November 03, 2025	12.84	13	13	13.06	12.7	7.09M
October 31, 2025	12.55	12.82	12.82	13.1	12.44	11.57M
October 30, 2025	12.21	12.57	12.57	12.76	12.21	12.15M
October 29, 2025	12.1	12.19	12.19	12.29	11.74	5.85M
October 28, 2025	12.1	12.13	12.13	12.33	11.95	3.91M
October 27, 2025	12.43	12.15	12.15	12.45	11.99	5.62M
October 24, 2025	12.15	12.41	12.41	12.59	12.12	6.76M
October 23, 2025	12.2	12.17	12.17	12.39	12	5.18M
October 22, 2025	11.92	12.21	12.21	12.43	11.65	6.18M
October 21, 2025	11.85	11.95	11.95	11.95	11.72	3.69M
October 20, 2025	11.59	11.79	11.79	11.82	11.42	4.82M
October 17, 2025	11.87	11.5	11.5	11.91	11.5	4.72M
October 16, 2025	12.11	11.82	11.82	12.23	11.74	4.79M
October 15, 2025	11.87	12.12	12.12	12.15	11.73	5.61M
October 14, 2025	12.41	11.79	11.79	12.49	11.71	6.43M
October 13, 2025	11.5	12.19	12.19	12.28	11.5	8.51M
October 10, 2025	12.29	12.48	12.48	12.52	12.15	9.78M
October 09, 2025	12.69	12.35	12.35	12.82	12.25	12.21M
September 30, 2025	12.73	12.46	12.46	12.99	12.42	12.33M
September 29, 2025	13.36	12.79	12.79	13.53	12.42	23.95M
September 26, 2025	12.14	13.34	13.34	13.34	12.13	10.71M
September 25, 2025	11.56	12.13	12.13	12.74	11.54	13.21M
September 24, 2025	11.63	11.58	11.58	11.63	11.24	3.59M
September 23, 2025	11.8	11.44	11.44	11.8	11.01	5.95M
September 22, 2025	11.81	11.8	11.8	11.88	11.45	4M
September 19, 2025	11.63	11.68	11.68	11.92	11.43	5.04M
September 18, 2025	12.38	11.68	11.68	12.39	11.58	7.1M
September 17, 2025	11.97	12.17	12.17	12.41	11.86	6.26M
September 16, 2025	12.05	12.03	12.03	12.3	11.8	6.07M
September 15, 2025	12.02	12.08	12.08	12.25	11.86	6.63M
September 12, 2025	11.96	12.03	12.03	12.25	11.8	8.41M
September 11, 2025	11.9	11.79	11.79	11.9	11.67	6.1M
September 10, 2025	12.13	11.9	11.9	12.15	11.78	7.1M
September 09, 2025	12.06	12.08	12.08	12.25	11.88	7.97M
September 08, 2025	12.13	12.04	12.04	12.25	11.83	9.04M
September 05, 2025	11.83	12.01	12.01	12.09	11.7	10.89M
September 04, 2025	11.89	11.85	11.85	11.96	11.41	11.85M
September 03, 2025	11.7	11.7	11.7	12.18	11.55	13.55M
September 02, 2025	11.42	11.88	11.88	12.46	11.06	17.42M
September 01, 2025	11.1	11.33	11.33	11.35	11.02	9.52M
August 29, 2025	10.92	10.99	10.99	11.06	10.81	4.34M
August 28, 2025	10.74	10.88	10.88	11.01	10.44	6.04M
August 27, 2025	11.16	10.73	10.73	11.21	10.71	6.44M
August 26, 2025	11.15	11.17	11.17	11.22	11.05	6.04M
August 25, 2025	11.11	11.12	11.12	11.23	11.05	6M
August 22, 2025	11.1	11.05	11.05	11.15	10.97	5.33M
August 21, 2025	11.14	11.13	11.13	11.23	11.06	6.26M
August 20, 2025	11.08	11.15	11.15	11.19	11.02	6.47M
August 19, 2025	11.15	11.08	11.08	11.17	10.96	9.09M
August 18, 2025	11.28	11.19	11.19	11.43	11.03	14.89M
August 15, 2025	11	11.3	11.3	11.46	10.9	19.14M
August 14, 2025	13.18	11.47	11.47	13.18	11.37	31.4M
August 13, 2025	10.91	11.98	11.98	11.98	10.87	7.63M
August 12, 2025	11	10.89	10.89	11.02	10.8	10.19M
August 11, 2025	10.68	11.11	11.11	11.73	10.66	15.25M
August 08, 2025	10.55	10.66	10.66	10.68	10.42	4.29M

Jiangsu Lidao New Materials Co., Ltd. (603937.SS) SHH