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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	44	43.85	43.85	45.55	43.5	3.14M
January 13, 2026	44.45	44.22	44.22	45.91	43.85	3.66M
January 12, 2026	43.66	45.2	45.2	45.33	43.01	4.72M
January 09, 2026	43.5	43.68	43.68	45	42.41	5.64M
January 08, 2026	40.17	44.14	44.14	44.14	40.14	6.59M
January 07, 2026	39.25	40.13	40.13	40.75	39	2.96M
January 06, 2026	39.4	39.28	39.28	40.09	39.07	1.67M
January 05, 2026	40.1	39.35	39.35	40.12	39.05	2.01M
December 31, 2025	39.4	39.97	39.97	40.38	39.4	1.13M
December 30, 2025	39.61	39.8	39.8	40.08	39.41	1.03M
December 29, 2025	39.5	39.98	39.98	40.14	39.04	1.43M
December 26, 2025	39.99	39.42	39.42	40.3	39.17	1.47M
December 25, 2025	40.89	39.99	39.99	41.12	39.66	1.87M
December 24, 2025	41.95	40.86	40.86	42.25	40.7	2.42M
December 23, 2025	42.32	41.96	41.96	42.33	41.41	2.1M
December 22, 2025	41.01	42.32	42.32	42.88	40.4	2.93M
December 19, 2025	41.35	41.18	41.18	41.92	39.85	2.88M
December 18, 2025	40.1	41.47	41.47	43.67	40.01	5.13M
December 17, 2025	39.12	40.09	40.09	40.18	39.12	1.85M
December 16, 2025	38.89	39.44	39.44	40.06	38.45	1.94M
December 15, 2025	38.89	38.9	38.9	39.87	38.51	1.67M
December 12, 2025	38.37	38.89	38.89	39.36	38.37	1.25M
December 11, 2025	38.79	38.72	38.72	39.49	38.34	1.31M
December 10, 2025	38.74	38.79	38.79	39.13	38.1	894,116
December 09, 2025	38.57	38.74	38.74	39.77	38.48	1.37M
December 08, 2025	38.22	38.9	38.9	39.18	38.22	1.56M
December 05, 2025	37.44	38.2	38.2	38.23	37.08	1.09M
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

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