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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.46	12.26	12.26	12.62	12.18	3.56M
December 03, 2025	12.52	12.52	12.52	12.74	12.4	3.29M
December 02, 2025	12.67	12.59	12.59	12.9	12.32	3.08M
December 01, 2025	12.87	12.62	12.62	12.97	12.57	3.69M
November 28, 2025	12.37	12.71	12.71	12.74	12.31	3.13M
November 27, 2025	12.28	12.43	12.43	12.5	12.24	2.6M
November 26, 2025	12.62	12.32	12.32	12.85	12.27	4.71M
November 25, 2025	12.29	12.67	12.67	12.94	12.23	5.07M
November 24, 2025	11.9	12.19	12.19	12.23	11.8	5.12M
November 21, 2025	12.54	11.8	11.8	12.77	11.48	5.89M
November 20, 2025	12.8	12.62	12.62	13	12.51	4.98M
November 19, 2025	13.26	12.79	12.79	13.26	12.7	5.19M
November 18, 2025	13.38	13.07	13.07	13.44	13.01	5.92M
November 17, 2025	13.39	13.42	13.42	13.59	13.13	5.78M
November 14, 2025	13.38	13.43	13.43	14.11	13.32	6.83M
November 13, 2025	13.37	13.49	13.49	13.67	13.37	7.08M
November 12, 2025	13.27	13.56	13.56	13.69	13	9.95M
November 11, 2025	13.18	13.19	13.19	13.33	12.93	5.19M
November 10, 2025	13.01	13.14	13.14	13.5	12.8	9.05M
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

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