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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.94	12.94	12.94	13.2	12.75	2.91M
February 12, 2026	13.14	13	13	13.26	12.93	2.94M
February 11, 2026	13.11	13.17	13.17	13.29	13	2.71M
February 10, 2026	13.14	13.1	13.1	13.19	12.94	2.89M
February 09, 2026	13.21	13	13	13.3	12.94	3.43M
February 06, 2026	12.78	12.99	12.99	13.18	12.6	4.52M
February 05, 2026	12.79	12.84	12.84	12.95	12.65	3.86M
February 04, 2026	12.95	12.79	12.79	13.18	12.64	4.96M
February 03, 2026	12.86	12.64	12.64	12.9	12.49	4.81M
February 02, 2026	12.95	12.67	12.67	13.17	12.52	5.81M
January 30, 2026	12.82	13.04	13.04	13.13	12.51	5.47M
January 29, 2026	13.05	12.92	12.92	13.19	12.8	6.16M
January 28, 2026	12.77	12.95	12.95	13.32	12.57	6.11M
January 27, 2026	12.8	12.73	12.73	13	12.33	3.85M
January 26, 2026	13	12.85	12.85	13.15	12.56	4.52M
January 23, 2026	12.8	12.98	12.98	12.98	12.65	3.17M
January 22, 2026	12.56	12.81	12.81	12.81	12.44	3.01M
January 21, 2026	12.33	12.52	12.52	12.54	12.23	2.9M
January 20, 2026	12.53	12.32	12.32	12.6	12.22	3.76M
January 19, 2026	12.18	12.48	12.48	12.5	12.02	4.13M
January 16, 2026	12.38	12.24	12.24	12.38	12.15	2.93M
January 15, 2026	12.15	12.39	12.39	12.5	12	4.39M
January 14, 2026	12.28	12.1	12.1	12.4	11.93	4.54M
January 13, 2026	12.25	12.22	12.22	12.44	12.17	3.45M
January 12, 2026	12.42	12.26	12.26	12.42	12.14	3.74M
January 09, 2026	12.27	12.29	12.29	12.34	12.14	3.21M
January 08, 2026	12.12	12.25	12.25	12.29	12.01	3.16M
January 07, 2026	12.44	12.12	12.12	12.44	12.01	3.96M
January 06, 2026	12.33	12.33	12.33	12.55	12.29	3.93M
January 05, 2026	12	12.26	12.26	12.38	12	4.43M
December 31, 2025	12.02	11.99	11.99	12.03	11.74	3.07M
December 30, 2025	11.91	11.89	11.89	12.1	11.82	3.5M
December 29, 2025	12.01	12.05	12.05	12.25	11.84	3.69M
December 26, 2025	12.07	12.03	12.03	12.28	11.95	2.72M
December 25, 2025	11.95	12.04	12.04	12.11	11.8	2.27M
December 24, 2025	11.86	11.99	11.99	12.06	11.8	2.48M
December 23, 2025	11.88	11.86	11.86	12.04	11.66	2.82M
December 22, 2025	12	11.84	11.84	12.21	11.79	3.51M
December 19, 2025	11.64	12	12	12.01	11.61	3.39M
December 18, 2025	11.46	11.7	11.7	11.99	11.35	4.22M
December 17, 2025	11.2	11.43	11.43	11.52	11.05	2.63M
December 16, 2025	11.48	11.3	11.3	11.48	11.15	3.15M
December 15, 2025	11.21	11.5	11.5	11.55	11.11	3.75M
December 12, 2025	11.79	11.52	11.52	11.95	11.25	4.2M
December 11, 2025	12.18	11.78	11.78	12.21	11.76	3.6M
December 10, 2025	12.4	12.11	12.11	12.45	12.07	2.89M
December 09, 2025	12.66	12.34	12.34	12.68	12.28	3.34M
December 08, 2025	12.63	12.66	12.66	12.73	12.4	4.71M
December 05, 2025	12.32	12.61	12.61	12.62	11.84	4.41M
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

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