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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.8	18.63	18.63	18.98	18.56	1.61M
February 12, 2026	18.94	18.77	18.77	18.96	18.68	1.62M
February 11, 2026	18.8	18.86	18.86	18.93	18.66	1.61M
February 10, 2026	18.82	18.85	18.85	18.86	18.5	1.64M
February 09, 2026	18.5	18.76	18.76	18.77	18.42	1.94M
February 06, 2026	18.21	18.4	18.4	18.68	18.14	1.56M
February 05, 2026	18.35	18.33	18.33	18.65	18.26	1.8M
February 04, 2026	18.13	18.41	18.41	18.45	18.1	1.87M
February 03, 2026	17.88	18.23	18.23	18.25	17.85	1.78M
February 02, 2026	17.94	17.79	17.79	18.27	17.77	2.65M
January 30, 2026	18	17.94	17.94	18.15	17.56	2.09M
January 29, 2026	18.06	17.93	17.93	18.35	17.9	1.79M
January 28, 2026	18.23	18.13	18.13	18.43	18.03	1.88M
January 27, 2026	18.39	18.39	18.39	18.49	17.73	2.26M
January 26, 2026	18.32	18.41	18.41	18.74	18.06	2.44M
January 23, 2026	18.15	18.38	18.38	18.38	18.15	1.5M
January 22, 2026	18.04	18.2	18.2	18.45	18	1.63M
January 21, 2026	17.59	17.98	17.98	17.98	17.52	1.43M
January 20, 2026	17.8	17.75	17.75	18.02	17.62	1.97M
January 19, 2026	17.59	17.8	17.8	17.87	17.45	1.71M
January 16, 2026	17.59	17.59	17.59	17.69	17.36	1.9M
January 15, 2026	17.51	17.49	17.49	17.69	17.38	1.74M
January 14, 2026	17.38	17.6	17.6	17.88	17.37	3.5M
January 13, 2026	17.21	17.38	17.38	17.62	17.18	2.6M
January 12, 2026	17.03	17.21	17.21	17.28	16.85	2.53M
January 09, 2026	16.72	17.03	17.03	17.03	16.64	2.15M
January 08, 2026	16.6	16.73	16.73	16.9	16.6	1.94M
January 07, 2026	16.7	16.7	16.7	16.8	16.56	2.31M
January 06, 2026	16.9	16.7	16.7	17.07	16.69	2.24M
January 05, 2026	16.28	16.82	16.82	17.08	16.28	3.43M
December 31, 2025	16.2	16.11	16.11	16.33	15.98	1.39M
December 30, 2025	16.08	15.95	15.95	16.22	15.93	1.45M
December 29, 2025	16.12	16.19	16.19	16.31	15.98	1.73M
December 26, 2025	16.43	16.13	16.13	16.54	16.13	1.49M
December 25, 2025	16.35	16.38	16.38	16.45	16.1	1.55M
December 24, 2025	15.98	16.25	16.25	16.28	15.83	1.37M
December 23, 2025	16	15.89	15.89	16.19	15.82	1.37M
December 22, 2025	16.19	16.05	16.05	16.25	15.95	1.25M
December 19, 2025	15.97	16.19	16.19	16.25	15.97	955,635
December 18, 2025	15.67	16	16	16.14	15.6	1.62M
December 17, 2025	15.57	15.71	15.71	15.83	15.33	1.31M
December 16, 2025	15.81	15.61	15.61	15.95	15.51	1.23M
December 15, 2025	15.71	15.9	15.9	16.04	15.6	1.42M
December 12, 2025	15.93	15.81	15.81	16.12	15.7	1.72M
December 11, 2025	16.27	15.86	15.86	16.33	15.83	1.8M
December 10, 2025	16.41	16.27	16.27	16.57	16.2	1.47M
December 09, 2025	16.73	16.49	16.49	16.79	16.41	1.08M
December 08, 2025	16.64	16.65	16.65	16.86	16.52	1.24M
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

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