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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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