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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.92	43.77	43.77	44.16	43.51	1.03M
February 12, 2026	43.73	43.73	43.73	44	42.63	1.44M
February 11, 2026	43.02	43.71	43.71	44.6	42.78	2.03M
February 10, 2026	41.68	43.02	43.02	43.1	41.51	1.66M
February 09, 2026	42.26	41.64	41.64	42.28	41	1.08M
February 06, 2026	41.27	41.53	41.53	42.2	40.96	776,230
February 05, 2026	40.55	41.61	41.61	41.96	40.5	1.11M
February 04, 2026	41.22	40.96	40.96	41.22	40.51	1.05M
February 03, 2026	41.56	41.1	41.1	41.56	40.52	1.04M
February 02, 2026	42.5	40.45	40.45	42.5	40.38	1.65M
January 30, 2026	41.87	42.1	42.1	42.2	40.64	1.6M
January 29, 2026	42.1	41.87	41.87	43.48	41.8	1.87M
January 28, 2026	44.37	42.42	42.42	44.45	42.21	1.85M
January 27, 2026	42.5	43.82	43.82	44.85	42.3	1.98M
January 26, 2026	43.99	42.89	42.89	44.05	42.51	1.53M
January 23, 2026	42.84	43.6	43.6	43.6	42.61	1.51M
January 22, 2026	42.49	42.84	42.84	43.21	42.08	1.59M
January 21, 2026	41.93	42.43	42.43	42.9	41.57	2.05M
January 20, 2026	42.72	42.5	42.5	43.26	42.16	2.01M
January 19, 2026	44.22	42.72	42.72	44.72	42.69	3.79M
January 16, 2026	45.65	44.32	44.32	45.79	44.07	2.44M
January 15, 2026	43.34	45.66	45.66	46	43.34	3.61M
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

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