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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.13	12.8	12.8	13.18	12.71	3.39M
September 02, 2025	13.33	13.06	13.06	13.33	12.91	4.52M
September 01, 2025	13.07	13.2	13.2	13.32	13.03	3.27M
August 29, 2025	13.18	13.07	13.07	13.19	13	4.3M
August 28, 2025	13.2	13.13	13.13	13.4	12.68	5.81M
August 27, 2025	13.74	13.24	13.24	13.76	13.21	6.06M
August 26, 2025	13.7	13.74	13.74	13.82	13.57	4.18M
August 25, 2025	13.79	13.71	13.71	13.87	13.63	4.98M
August 22, 2025	13.85	13.77	13.77	13.85	13.66	3.65M
August 21, 2025	13.85	13.81	13.81	13.92	13.75	4.3M
August 20, 2025	13.75	13.84	13.84	13.85	13.68	4.46M
August 19, 2025	13.59	13.75	13.75	13.78	13.55	5.36M
August 18, 2025	13.56	13.59	13.59	13.64	13.5	5.53M
August 15, 2025	13.17	13.56	13.56	13.56	13.15	4.6M
August 14, 2025	13.5	13.21	13.21	13.55	13.21	4.74M
August 13, 2025	13.61	13.53	13.53	13.65	13.47	3.6M
August 12, 2025	13.71	13.62	13.62	13.75	13.46	4.56M
August 11, 2025	13.59	13.71	13.71	13.74	13.45	4.91M
August 08, 2025	13.43	13.59	13.59	13.78	13.41	6.78M
August 07, 2025	13.53	13.49	13.49	13.58	13.42	3.31M
August 06, 2025	13.6	13.53	13.53	13.6	13.43	3.45M
August 05, 2025	13.5	13.53	13.53	13.63	13.48	3.7M
August 04, 2025	13.36	13.48	13.48	13.5	13.29	3.32M
August 01, 2025	13.31	13.49	13.49	13.67	13.31	4.01M
July 31, 2025	13.61	13.35	13.35	13.71	13.3	4.94M
July 30, 2025	13.81	13.66	13.66	13.91	13.5	5.51M
July 29, 2025	13.9	13.86	13.86	13.91	13.57	6.28M
July 28, 2025	13.85	13.9	13.9	13.95	13.79	5.06M
July 25, 2025	14.1	14	13.9	14.2	13.97	6.65M
July 24, 2025	13.76	14.09	14.09	14.11	13.76	10.32M
July 23, 2025	14.3	13.9	13.9	14.47	13.88	16.36M
July 22, 2025	14.4	14.24	14.24	14.77	14.08	20.88M
July 21, 2025	14.11	14.54	14.54	14.58	14.09	20.2M
July 18, 2025	14.24	13.99	13.99	14.48	13.97	17.61M
July 17, 2025	13.85	14.24	14.24	14.31	13.65	26.61M
July 16, 2025	14.8	14.03	14.03	15	14.03	42.61M
July 15, 2025	16.72	15.59	15.59	18.44	15.58	55.18M
July 14, 2025	16.16	16.76	16.76	16.76	15	45.08M
July 11, 2025	15.24	15.24	15.24	15.24	15.24	3.14M
July 10, 2025	12.55	13.85	13.85	13.85	12.55	5.36M
July 09, 2025	12.89	12.59	12.59	12.89	12.48	6.76M
July 08, 2025	12.58	12.89	12.89	13.09	12.58	10.88M
July 07, 2025	12.31	12.6	12.6	12.8	12.11	6.77M
July 04, 2025	12.7	12.36	12.36	12.96	12.26	6.35M
July 03, 2025	12.68	12.53	12.53	12.7	12.36	4.69M
July 02, 2025	12.63	12.74	12.74	12.87	12.36	7.16M
July 01, 2025	12.75	12.53	12.53	12.75	12.46	3.98M
June 30, 2025	12.6	12.78	12.78	12.97	12.48	6.05M
June 27, 2025	12.64	12.45	12.45	12.82	12.33	4.93M
June 26, 2025	12.57	12.39	12.39	12.85	12.39	4.89M
June 25, 2025	12.59	12.57	12.57	12.65	12.39	4.63M
June 24, 2025	12.45	12.57	12.57	12.58	12.35	5.25M
June 23, 2025	12.08	12.44	12.44	12.55	11.95	6.72M
June 20, 2025	11.86	12.15	12.15	12.58	11.79	7.03M
June 19, 2025	12.1	11.77	11.77	12.12	11.73	2.46M
June 18, 2025	11.78	11.98	11.98	12.06	11.56	3.07M
June 17, 2025	11.91	11.81	11.81	11.96	11.74	2.14M
June 16, 2025	11.8	11.9	11.9	12.07	11.79	1.85M

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