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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	18.81	18.65	18.65	19.18	18.42	3.1M
September 03, 2025	19	18.78	18.78	19.34	18.58	2.87M
September 02, 2025	19.83	19	19	20.03	18.81	4.87M
September 01, 2025	19.3	19.93	19.93	20.19	19.3	7.18M
August 29, 2025	18.87	18.95	18.95	19.25	18.55	3.62M
August 28, 2025	18.8	18.77	18.77	18.95	17.99	5.12M
August 27, 2025	19.65	18.8	18.8	19.96	18.72	5.82M
August 26, 2025	19.55	19.64	19.64	19.82	19.42	2.95M
August 25, 2025	19.5	19.56	19.56	19.87	19.4	3.77M
August 22, 2025	19.86	19.49	19.49	19.93	19.19	5.56M
August 21, 2025	20.01	19.86	19.86	20.16	19.7	2.7M
August 20, 2025	19.87	19.95	19.95	20.03	19.6	3.44M
August 19, 2025	20.1	19.87	19.87	20.62	19.8	4.76M
August 18, 2025	20.24	20.11	20.11	20.37	19.91	4.5M
August 15, 2025	19.86	20.15	20.15	20.21	19.64	4.73M
August 14, 2025	20.96	19.77	19.77	21.09	19.69	8.3M
August 13, 2025	21.03	21	21	21.35	20.59	4.06M
August 12, 2025	21.26	21.01	21.01	21.66	20.72	5.94M
August 11, 2025	20.52	21.22	21.22	21.3	20.3	5.6M
August 08, 2025	19.99	20.25	20.25	20.67	19.51	5.15M
August 07, 2025	19.72	20	20	20.51	19.68	4.34M
August 06, 2025	20.15	19.86	19.86	20.47	19.56	5.17M
August 05, 2025	19.35	19.98	19.98	20.2	19.35	6.66M
August 04, 2025	18.78	19.39	19.39	19.47	18.5	5.03M
August 01, 2025	18.8	18.89	18.89	19.09	18.46	4.85M
July 31, 2025	18.79	18.75	18.75	19.78	18.66	7.44M
July 30, 2025	19.1	18.84	18.84	19.18	18.57	4.63M
July 29, 2025	19.1	19.21	19.21	19.32	18.78	5.43M
July 28, 2025	19.38	19.05	19.05	19.39	18.78	6.49M
July 25, 2025	18.29	19.3	19.3	19.63	18.09	9.58M
July 24, 2025	18.25	18.31	18.31	18.7	18.14	4.04M
July 23, 2025	18.22	18.17	18.17	18.57	17.7	4.89M
July 22, 2025	18.53	18.47	18.47	18.94	18.23	5.38M

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