Juheshun Advanced Material Co., Ltd. - 605166.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.17	12.4	12.4	12.46	12.06	9.3M
September 04, 2025	12.38	12.17	12.17	12.58	11.99	21.85M
September 03, 2025	12.8	12.65	12.65	13	12.5	15.94M
September 02, 2025	13.12	12.74	12.74	13.14	12.44	23.26M
September 01, 2025	12.85	13.18	13.18	13.64	12.68	38.37M
August 29, 2025	12.75	12.9	12.9	13.05	12.37	25.95M
August 28, 2025	12.07	12.49	12.49	12.64	12.06	24.09M
August 27, 2025	12.2	12.15	12.15	13	11.82	37.59M
August 26, 2025	12.5	12.53	12.53	12.63	12.42	10.09M
August 25, 2025	12.65	12.53	12.53	12.73	12.39	10.68M
August 22, 2025	12.78	12.56	12.56	12.8	12.4	13.9M
August 21, 2025	12.98	12.69	12.69	13	12.6	15.26M
August 20, 2025	12.13	13	13	13.15	12.06	31.53M
August 19, 2025	12.04	12.13	12.13	12.24	11.92	9.98M
August 18, 2025	12.1	12.05	12.05	12.17	11.98	10.57M
August 15, 2025	11.9	12.05	12.05	12.1	11.9	8.97M
August 14, 2025	12.24	11.93	11.93	12.28	11.91	10.02M
August 13, 2025	12.43	12.24	12.24	12.45	12.14	14.83M
August 12, 2025	12.46	12.35	12.35	12.52	12.26	11.4M
August 11, 2025	12.33	12.52	12.52	12.68	12.32	20.45M
August 08, 2025	11.69	12.32	12.32	12.4	11.57	24.89M
August 07, 2025	11.78	11.73	11.73	11.88	11.66	9.69M
August 06, 2025	11.32	11.77	11.77	12.2	11.29	24.94M
August 05, 2025	11.28	11.32	11.32	11.32	11.26	5.45M
August 04, 2025	11.16	11.26	11.26	11.27	11.1	5.99M
August 01, 2025	11.14	11.2	11.2	11.25	11.12	4.74M
July 31, 2025	11.22	11.13	11.13	11.29	11.1	7.82M
July 30, 2025	11.31	11.27	11.27	11.41	11.19	6.67M
July 29, 2025	11.5	11.36	11.36	11.5	11.22	9.39M
July 28, 2025	11.55	11.49	11.49	11.59	11.46	7.37M
July 25, 2025	11.49	11.55	11.55	11.59	11.48	7.68M
July 24, 2025	11.45	11.48	11.48	11.48	11.41	6.36M
July 23, 2025	11.55	11.39	11.39	11.55	11.38	8.41M
July 22, 2025	11.44	11.48	11.48	11.48	11.34	9.13M
July 21, 2025	11.31	11.45	11.45	11.47	11.3	9.22M
July 18, 2025	11.3	11.29	11.29	11.37	11.21	5.92M
July 17, 2025	11.26	11.28	11.28	11.33	11.2	5.17M
July 16, 2025	11.15	11.25	11.25	11.3	11.13	6.35M
July 15, 2025	11.45	11.17	11.17	11.45	11.1	10.84M
July 14, 2025	11.19	11.43	11.43	11.56	11.18	13.07M
July 11, 2025	11.26	11.2	11.2	11.27	11.18	6.97M
July 10, 2025	11.23	11.27	11.27	11.3	11.18	7.05M
July 09, 2025	11.35	11.24	11.24	11.37	11.2	7.06M
July 08, 2025	11.18	11.34	11.34	11.38	11.14	7.79M
July 07, 2025	11.16	11.18	11.18	11.25	11.11	4.16M
July 04, 2025	11.29	11.19	11.19	11.3	11.14	5.7M
July 03, 2025	11.27	11.31	11.31	11.42	11.18	7.05M
July 02, 2025	11.17	11.27	11.27	11.35	11.13	8.39M
July 01, 2025	11.16	11.17	11.17	11.22	11.07	7.8M
June 30, 2025	11.29	11.19	11.19	11.35	11.13	10.8M
June 27, 2025	11.23	11.3	11.3	11.35	11.19	6.87M
June 26, 2025	11.36	11.26	11.26	11.41	11.21	5.3M
June 25, 2025	11.33	11.36	11.36	11.44	11.19	6.87M
June 24, 2025	11.12	11.29	11.29	11.33	11.06	5.61M
June 23, 2025	10.87	11.09	11.09	11.1	10.87	3.59M
June 20, 2025	11.08	10.93	10.93	11.15	10.91	4.2M
June 19, 2025	11.25	11.16	11.03	11.37	11.12	4.74M
June 18, 2025	11.4	11.27	11.14	11.4	11.13	6.23M
June 17, 2025	11.5	11.41	11.27	11.56	11.36	7.25M
June 16, 2025	11.5	11.56	11.42	11.61	11.47	4.31M

Juheshun Advanced Material Co., Ltd. (605166.SS) SHH