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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.53	11.52	11.52	11.64	11.46	5.05M
November 06, 2025	11.4	11.58	11.58	11.75	11.37	8.22M
November 05, 2025	11.48	11.43	11.43	11.58	11.35	6.74M
November 04, 2025	11.07	11.57	11.57	11.59	11.04	16.75M
November 03, 2025	11.04	11.06	11.06	11.1	10.91	4.87M
October 31, 2025	10.87	11	11	11.05	10.85	4.14M
October 30, 2025	10.88	10.86	10.86	10.96	10.8	3.79M
October 29, 2025	10.93	10.88	10.88	10.93	10.68	5.32M
October 28, 2025	11.11	10.93	10.93	11.13	10.89	7.9M
October 27, 2025	11.03	11.19	11.19	11.22	11.02	5.59M
October 24, 2025	10.96	10.99	10.99	11.04	10.92	3.54M
October 23, 2025	11.02	10.94	10.94	11.02	10.89	5.78M
October 22, 2025	10.93	11.02	11.02	11.13	10.91	4.61M
October 21, 2025	11	10.98	10.98	11	10.86	4.31M
October 20, 2025	11.01	10.94	10.94	11.05	10.88	4M
October 17, 2025	11.28	10.93	10.93	11.35	10.92	6.21M
October 16, 2025	11.43	11.29	11.29	11.44	11.24	3.45M
October 15, 2025	11.33	11.42	11.42	11.43	11.23	3.27M
October 14, 2025	11.5	11.29	11.29	11.68	11.25	7.8M
October 13, 2025	11.34	11.53	11.53	11.53	11.03	5.22M
October 10, 2025	11.56	11.62	11.62	11.85	11.5	7.34M
October 09, 2025	11.62	11.54	11.54	11.67	11.41	5.86M
September 30, 2025	11.63	11.66	11.66	11.67	11.57	5.24M
September 29, 2025	11.77	11.63	11.63	11.84	11.61	6.94M
September 26, 2025	11.66	11.79	11.79	11.99	11.64	6.69M
September 25, 2025	11.95	11.75	11.75	12	11.65	9.08M
September 24, 2025	11.88	12.02	12.02	12.09	11.75	4.95M
September 23, 2025	12.08	11.92	11.92	12.08	11.63	9.16M
September 22, 2025	12.15	12.08	12.08	12.36	11.93	9.16M
September 19, 2025	12.45	12.18	12.18	12.66	12.16	8.61M
September 18, 2025	12.2	12.42	12.42	13.01	12.14	25.3M
September 17, 2025	12.03	12.12	12.12	12.28	11.93	7.38M
September 16, 2025	11.92	12.04	12.04	12.15	11.69	9.5M
September 15, 2025	12.2	11.93	11.93	12.2	11.89	10.47M
September 12, 2025	12.33	12.2	12.2	12.33	12.07	9.99M
September 11, 2025	12.21	12.31	12.31	12.31	11.98	9.43M
September 10, 2025	12.21	12.21	12.21	12.3	12.07	7.37M
September 09, 2025	12.61	12.24	12.24	12.88	12.21	12.61M
September 08, 2025	12.48	12.66	12.66	12.66	12.28	10.76M
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

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