Jiangsu Bide Science and Technology Co., Ltd. - 605298.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.95	37.68	37.68	38	36.93	1.17M
December 03, 2025	38.05	37.45	37.45	38.21	37.04	1.41M
December 02, 2025	38.07	38.05	38.05	38.43	37.5	1.08M
December 01, 2025	38.75	38.26	38.26	38.75	37.6	1.32M
November 28, 2025	37.65	38.37	38.37	39.28	37.2	2.48M
November 27, 2025	37.4	37.23	37.23	38	37.03	868,300
November 26, 2025	37.56	37.6	37.6	37.95	37.01	1.01M
November 25, 2025	37.7	37.53	37.53	38.26	37.33	1.35M
November 24, 2025	37.46	37.44	37.44	37.56	36.37	1.65M
November 21, 2025	38.18	36.73	36.73	38.18	36.4	2.59M
November 20, 2025	38.97	38.18	38.18	39.41	37.8	1.97M
November 19, 2025	39.81	38.97	38.97	40.15	38.55	1.78M
November 18, 2025	40.3	39.81	39.81	40.79	39.3	2.34M
November 17, 2025	39.6	40.3	40.3	40.66	39.08	2.81M
November 14, 2025	39.1	39.52	39.52	41.4	39.1	3.51M
November 13, 2025	39.48	39.55	39.55	40.17	39.18	1.41M
November 12, 2025	39.7	39.48	39.48	40.5	39.15	1.86M
November 11, 2025	39.65	39.89	39.89	42.68	39.51	3.57M
November 10, 2025	40.01	39.65	39.65	40.66	39.18	2.09M
November 07, 2025	41.2	40.3	40.3	41.2	40.3	1.56M
November 06, 2025	40.97	41.2	41.2	41.53	40.71	1.87M
November 05, 2025	41.85	41.2	41.2	42.67	40.39	2.91M
November 04, 2025	41.91	41.2	41.2	41.96	40.77	1.88M
November 03, 2025	42.86	41.63	41.63	42.91	40.77	3.31M
October 31, 2025	42.47	42.91	42.91	44.29	42.09	4.06M
October 30, 2025	43.43	42.48	42.48	44.89	42.48	4.44M
October 29, 2025	43.85	43.41	43.41	45.25	42.5	7.1M
October 28, 2025	46.36	45.01	45.01	47.46	44.8	11.52M
October 27, 2025	40.88	44.15	44.15	44.15	40.88	2.59M
October 24, 2025	38.9	40.14	40.14	40.22	38.79	3.23M
October 23, 2025	39.55	38.9	38.9	39.84	37.67	3.25M
October 22, 2025	39.1	39.55	39.55	40	39	1.7M
October 21, 2025	38.98	39.48	39.48	39.79	38.41	2.77M
October 20, 2025	38.03	38.86	38.86	39.42	38.03	2.2M
October 17, 2025	39.93	38.5	38.5	40.49	38.4	2.51M
October 16, 2025	40.46	39.49	39.49	40.51	39.16	2.31M
October 15, 2025	39.46	40.41	40.41	40.88	39	4M
October 14, 2025	41.6	39.13	39.13	41.63	38.9	4.15M
October 13, 2025	38.66	41.09	41.09	41.38	38.66	3.65M
October 10, 2025	41.01	41.34	41.34	42.48	40.9	5.25M
October 09, 2025	43	41.05	41.05	43.16	40.5	7.1M
September 30, 2025	43.72	42.56	42.56	44.12	42.52	3.89M
September 29, 2025	44.55	43.88	43.88	44.55	42.8	4.7M
September 26, 2025	45	44.28	44.28	45.29	43.3	4.55M
September 25, 2025	45.8	44.77	44.77	47.19	44.54	5M
September 24, 2025	45.3	45.18	45.18	46.19	44.2	6.79M
September 23, 2025	49.49	45.2	45.2	49.49	44.44	11.08M
September 22, 2025	50.35	49.38	49.38	53.7	49.1	10.67M
September 19, 2025	51	48.84	48.84	51.98	47.73	8.63M
September 18, 2025	52.53	50.46	50.46	52.77	49.38	11.27M
September 17, 2025	51.8	52.78	52.78	54.66	50	13.14M
September 16, 2025	46.41	51.43	51.43	51.43	45.89	6.07M
September 15, 2025	47.2	46.75	46.75	48.84	45.27	11.6M
September 12, 2025	42.43	45.43	45.43	45.43	41.5	10.64M
September 11, 2025	42.99	41.3	41.3	43.08	38.7	12.64M
September 10, 2025	45.01	42.99	42.99	46.8	40.84	15.77M
September 09, 2025	41.04	43.92	43.92	43.92	41.04	7.59M
September 08, 2025	38.04	39.93	39.93	39.93	36.96	9.88M
September 05, 2025	33	36.3	36.3	36.3	33	5.46M
September 04, 2025	34.55	33	33	34.55	32.22	9.47M

Jiangsu Bide Science and Technology Co., Ltd. (605298.SS) SHH