Guangzhou Jet Bio-Filtration Co., Ltd. - 688026.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16.51	16.56	16.56	16.7	16.2	1.11M
December 04, 2025	16.82	16.43	16.43	16.85	16.38	1.4M
December 03, 2025	16.89	16.77	16.77	17.01	16.68	1.03M
December 02, 2025	17	16.86	16.86	17.06	16.76	991,886
December 01, 2025	17.13	16.98	16.98	17.33	16.97	1.61M
November 28, 2025	16.99	17.09	17.09	17.14	16.75	1.21M
November 27, 2025	16.75	16.9	16.9	17.09	16.73	1.54M
November 26, 2025	17.24	16.77	16.77	17.53	16.7	2.55M
November 25, 2025	17.07	17.24	17.24	17.41	17.06	1.42M
November 24, 2025	16.96	17.03	17.03	17.13	16.75	2.05M
November 21, 2025	17.9	16.75	16.75	18.17	16.6	3.93M
November 20, 2025	18.11	17.95	17.95	18.34	17.82	1.65M
November 19, 2025	18.79	18.11	18.11	18.8	18.06	2.23M
November 18, 2025	18.74	18.77	18.77	19.32	18.42	3.34M
November 17, 2025	19.03	18.44	18.44	19.03	18.39	1.91M
November 14, 2025	18.85	18.97	18.97	19.25	18.61	2.74M
November 13, 2025	18.94	18.71	18.71	18.99	18.48	1.28M
November 12, 2025	18.81	18.7	18.7	19.05	18.6	2M
November 11, 2025	18.65	18.87	18.87	19.18	18.31	2.54M
November 10, 2025	18.48	18.65	18.65	18.67	18.46	2.09M
November 07, 2025	18.33	18.53	18.53	18.79	18.22	2.9M
November 06, 2025	17.97	18.35	18.35	18.35	17.85	2.31M
November 05, 2025	17.88	17.93	17.93	18.03	17.76	1.5M
November 04, 2025	18.18	17.91	17.91	18.25	17.77	2.93M
November 03, 2025	18.5	18.22	18.22	18.51	18	2.48M
October 31, 2025	18.18	18.29	18.29	18.47	17.9	3.03M
October 30, 2025	18.82	18.4	18.4	18.82	18.39	1.96M
October 29, 2025	19.09	18.82	18.82	19.2	18.6	2.7M
October 28, 2025	18.88	19.18	19.18	19.43	18.64	2.67M
October 27, 2025	18.89	18.79	18.79	19.23	18.7	2.21M
October 24, 2025	18.54	18.82	18.82	18.98	18.42	2.23M
October 23, 2025	18.78	18.4	18.4	18.99	18.14	2.46M
October 22, 2025	19.07	18.73	18.73	19.13	18.7	1.56M
October 21, 2025	18.2	19.03	19.03	19.18	18.06	2.93M
October 20, 2025	18.06	18.15	18.15	18.45	17.97	2.14M
October 17, 2025	18.2	17.93	17.93	18.56	17.9	2.07M
October 16, 2025	18.45	18.26	18.26	18.77	18.16	1.79M
October 15, 2025	18.79	18.51	18.51	18.96	18.4	2.09M
October 14, 2025	18.99	18.61	18.61	19.33	18.56	2.04M
October 13, 2025	18.45	18.99	18.99	19.21	18.05	2.86M
October 10, 2025	19.4	19.05	19.05	19.68	19	2.75M
October 09, 2025	18.7	19.48	19.48	19.73	18.55	4.2M
September 30, 2025	18.48	18.67	18.67	18.76	18.28	1.91M
September 29, 2025	18.3	18.43	18.43	18.6	17.88	1.79M
September 26, 2025	18.12	18.29	18.29	18.66	17.8	2.96M
September 25, 2025	18.02	17.98	17.98	18.47	17.84	1.99M
September 24, 2025	17.72	17.97	17.97	18.2	17.56	2.08M
September 23, 2025	18.12	17.72	17.72	18.37	17.09	3.7M
September 22, 2025	18.1	18.12	18.12	18.43	17.83	2.02M
September 19, 2025	18.35	18.04	18.04	18.62	17.85	3.49M
September 18, 2025	19.06	18.43	18.43	19.23	18.11	3.78M
September 17, 2025	18.91	19.04	19.04	19.25	18.9	1.91M
September 16, 2025	18.84	19.02	19.02	19.15	18.74	2.41M
September 15, 2025	19.45	18.74	18.74	19.46	18.7	4.72M
September 12, 2025	19.56	19.38	19.38	19.6	19.05	3.29M
September 11, 2025	19.55	19.5	19.5	19.58	18.8	2.72M
September 10, 2025	19.37	19.57	19.57	19.88	19.37	2.58M
September 09, 2025	19.87	19.37	19.37	20.09	19.29	3.01M
September 08, 2025	19.06	19.87	19.87	19.93	19.06	3.68M
September 05, 2025	18.75	19.2	19.2	19.2	18.49	3.22M

Guangzhou Jet Bio-Filtration Co., Ltd. (688026.SS) SHH