Jiang Xi Chenguang New Materials Co.,Ltd. - 605399.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.2	14.67	14.67	15.43	14.63	16.79M
December 03, 2025	15.85	15.54	15.54	16.09	15.38	15.66M
December 02, 2025	15.88	15.7	15.7	16	15.58	15.23M
December 01, 2025	16.45	16.05	16.05	16.5	15.79	23.8M
November 28, 2025	16	16.18	16.18	16.95	15.6	38.39M
November 27, 2025	14.5	15.99	15.99	15.99	14.49	23.61M
November 26, 2025	15.26	14.54	14.54	15.39	14.52	25.39M
November 25, 2025	14.8	15.66	15.66	16	14.5	35.61M
November 24, 2025	15.35	15.35	15.35	15.86	15.35	8.73M
November 21, 2025	17.06	17.06	17.06	17.56	17.06	9.89M
November 20, 2025	18	18.95	18.95	19.46	17.75	55.35M
November 19, 2025	15.6	17.69	17.69	17.69	15.48	39.37M
November 18, 2025	15.88	16.08	16.08	16.9	15.37	34.9M
November 17, 2025	14.66	16.13	16.13	16.13	14.36	22.47M
November 14, 2025	14.89	14.66	14.66	15.2	14.65	17.3M
November 13, 2025	14.25	15.05	15.05	15.65	14.25	26.52M
November 12, 2025	14.7	14.23	14.23	14.71	14.17	10.78M
November 11, 2025	14.32	14.7	14.7	14.96	14.07	17M
November 10, 2025	14.36	14.3	14.3	14.78	14.26	20.11M
November 07, 2025	13.5	14.26	14.26	14.52	13.46	20.79M
November 06, 2025	13.58	13.54	13.54	13.8	13.49	6.34M
November 05, 2025	13.42	13.68	13.68	13.7	13.33	7.06M
November 04, 2025	13.29	13.54	13.54	13.88	13.24	11.5M
November 03, 2025	13.31	13.28	13.28	13.35	13.11	3.86M
October 31, 2025	12.89	13.21	13.21	13.22	12.71	6.16M
October 30, 2025	13.25	13.18	13.18	13.36	13.12	4.49M
October 29, 2025	13.4	13.24	13.24	13.45	13.09	5.43M
October 28, 2025	13.25	13.4	13.4	13.44	13.23	5.67M
October 27, 2025	13.23	13.34	13.34	13.39	13.15	5.91M
October 24, 2025	13.54	13.23	13.23	13.54	13.1	7.23M
October 23, 2025	13.34	13.51	13.51	13.55	13.21	9.06M
October 22, 2025	13.34	13.41	13.41	13.45	13.24	9.07M
October 21, 2025	13.66	13.38	13.38	13.67	13.33	15.65M
October 20, 2025	12.48	13.67	13.67	13.67	12.48	9.78M
October 17, 2025	12.64	12.43	12.43	12.82	12.39	2.54M
October 16, 2025	12.79	12.63	12.63	12.8	12.6	2.06M
October 15, 2025	12.6	12.76	12.76	12.85	12.59	2.95M
October 14, 2025	12.8	12.6	12.6	12.89	12.5	3.38M
October 13, 2025	12.4	12.76	12.76	12.78	12.12	3.41M
October 10, 2025	12.65	12.7	12.7	12.79	12.62	2.44M
October 09, 2025	12.62	12.7	12.7	12.73	12.57	3.04M
September 30, 2025	12.65	12.63	12.63	12.71	12.59	2.05M
September 29, 2025	12.43	12.63	12.63	12.65	12.28	3.04M
September 26, 2025	12.33	12.43	12.43	12.58	12.33	2.13M
September 25, 2025	12.59	12.41	12.41	12.69	12.39	2.57M
September 24, 2025	12.27	12.59	12.59	12.62	12.23	3.94M
September 23, 2025	12.63	12.3	12.3	12.63	12.03	4.79M
September 22, 2025	12.7	12.58	12.58	12.71	12.4	3.3M
September 19, 2025	12.83	12.66	12.66	12.93	12.5	5.54M
September 18, 2025	13.1	12.79	12.79	13.13	12.69	5M
September 17, 2025	13.3	13.08	13.08	13.3	13.03	4.89M
September 16, 2025	13.37	13.28	13.28	13.37	13.09	3.7M
September 15, 2025	13.47	13.27	13.27	13.52	13.24	2.81M
September 12, 2025	13.52	13.42	13.42	13.6	13.37	4.09M
September 11, 2025	13.53	13.51	13.51	13.54	13.38	4.05M
September 10, 2025	13.8	13.58	13.58	13.83	13.49	4.88M
September 09, 2025	13.77	13.8	13.8	14	13.69	7.33M
September 08, 2025	13.6	13.77	13.77	13.79	13.5	7.68M
September 05, 2025	13.13	13.51	13.51	13.52	12.89	8.51M
September 04, 2025	12.87	12.84	12.84	13.02	12.65	3.75M

Jiang Xi Chenguang New Materials Co.,Ltd. (605399.SS) SHH