Jiangsu Maysta Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	11.83	12.21	11.50	12.18	12.18	5.55%	3,483,106
Mar 23, 2026	12.15	12.15	11.35	11.54	11.54	-6.03%	5,118,000
Mar 20, 2026	12.71	12.95	12.19	12.28	12.28	-4.29%	4,502,700
Mar 19, 2026	13.40	13.40	12.74	12.83	12.83	-4.54%	3,749,759
Mar 18, 2026	13.09	13.46	13.08	13.44	13.44	2.21%	2,402,800
Mar 17, 2026	13.47	13.66	13.15	13.15	13.15	-2.45%	3,423,440
Mar 16, 2026	13.38	13.78	13.31	13.48	13.48	-0.59%	3,963,400
Mar 13, 2026	13.36	13.75	13.29	13.56	13.56	1.88%	3,374,180
Mar 12, 2026	13.55	13.55	13.29	13.31	13.31	-1.41%	2,042,861
Mar 11, 2026	13.53	13.64	13.40	13.50	13.50	-0.22%	2,307,671
Mar 10, 2026	13.41	13.54	13.27	13.53	13.53	2.19%	2,251,500
Mar 9, 2026	13.28	13.46	13.08	13.24	13.24	-1.27%	3,229,300
Mar 6, 2026	13.01	13.48	12.81	13.41	13.41	3.55%	3,927,186
Mar 5, 2026	13.17	13.23	12.87	12.95	12.95	0.31%	2,398,500
Mar 4, 2026	12.82	13.14	12.78	12.91	12.91	-0.23%	3,215,119
Mar 3, 2026	13.45	13.70	12.94	12.94	12.94	-3.43%	3,852,439
Mar 2, 2026	13.46	13.69	13.06	13.40	13.40	-2.19%	4,556,281
Feb 27, 2026	13.67	13.99	13.55	13.70	13.70	0.37%	3,643,100
Feb 26, 2026	13.70	13.78	13.53	13.65	13.65	0.37%	2,826,200
Feb 25, 2026	13.58	13.69	13.52	13.60	13.60	0.22%	2,692,000
Feb 24, 2026	13.35	13.60	13.35	13.57	13.57	1.95%	3,066,600
Feb 13, 2026	13.28	13.44	13.25	13.31	13.31	-	2,081,820
Feb 12, 2026	13.58	13.58	13.24	13.31	13.31	-1.55%	3,174,283
Feb 11, 2026	13.50	13.65	13.38	13.52	13.52	0.75%	2,358,483
Feb 10, 2026	13.52	13.56	13.38	13.42	13.42	-0.74%	3,412,720
Feb 9, 2026	13.36	13.52	13.30	13.52	13.52	1.73%	3,233,680
Feb 6, 2026	13.20	13.44	13.12	13.29	13.29	0.68%	2,602,612
Feb 5, 2026	13.16	13.35	13.10	13.20	13.20	0.30%	2,478,232
Feb 4, 2026	13.16	13.27	13.00	13.16	13.16	-	2,857,363
Feb 3, 2026	12.88	13.18	12.84	13.16	13.16	2.81%	3,873,064
Feb 2, 2026	13.17	13.18	12.78	12.80	12.80	-2.51%	3,792,000
Jan 30, 2026	12.85	13.15	12.73	13.13	13.13	2.10%	4,062,560
Jan 29, 2026	12.80	13.06	12.75	12.86	12.86	0.08%	2,950,488
Jan 28, 2026	13.07	13.10	12.80	12.85	12.85	-1.68%	2,529,395
Jan 27, 2026	13.04	13.10	12.64	13.07	13.07	0.23%	3,450,280
Jan 26, 2026	13.11	13.17	12.94	13.04	13.04	-0.46%	2,610,760
Jan 23, 2026	13.04	13.12	12.93	13.10	13.10	0.54%	2,512,320
Jan 22, 2026	12.98	13.12	12.91	13.03	13.03	0.39%	2,415,400
Jan 21, 2026	12.80	13.03	12.66	12.98	12.98	1.41%	3,074,480
Jan 20, 2026	12.70	12.89	12.65	12.80	12.80	1.11%	3,853,380
Jan 19, 2026	12.42	12.66	12.42	12.66	12.66	2.01%	2,851,100
Jan 16, 2026	12.56	12.58	12.36	12.41	12.41	-0.88%	2,236,280
Jan 15, 2026	12.36	12.57	12.32	12.52	12.52	0.56%	3,368,260
Jan 14, 2026	12.53	12.81	12.27	12.45	12.45	-0.32%	4,268,580
Jan 13, 2026	12.40	12.56	12.26	12.49	12.49	0.73%	3,709,595
Jan 12, 2026	12.30	12.46	12.22	12.40	12.40	0.81%	3,030,660
Jan 9, 2026	12.13	12.30	12.13	12.30	12.30	0.99%	2,270,708
Jan 8, 2026	12.10	12.22	12.01	12.18	12.18	1.25%	2,022,940
Jan 7, 2026	12.23	12.23	12.02	12.03	12.03	-1.39%	2,597,420
Jan 6, 2026	12.17	12.31	12.06	12.20	12.20	0.25%	2,293,020