Jiangsu Maysta Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	12.05	12.30	12.02	12.17	12.17	1.00%	2,293,000
Dec 31, 2025	12.03	12.11	11.85	12.05	12.05	0.17%	1,560,020
Dec 30, 2025	12.10	12.14	11.96	12.03	12.03	-0.66%	1,711,500
Dec 29, 2025	12.15	12.32	11.95	12.11	12.11	0.08%	2,165,100
Dec 26, 2025	12.15	12.54	12.10	12.10	12.10	-0.82%	2,392,000
Dec 25, 2025	12.13	12.26	12.08	12.20	12.20	0.99%	1,391,200
Dec 24, 2025	12.04	12.16	11.99	12.08	12.08	0.33%	1,397,920
Dec 23, 2025	12.08	12.12	11.93	12.04	12.04	0.42%	1,708,300
Dec 22, 2025	12.15	12.21	11.97	11.99	11.99	-0.99%	2,267,480
Dec 19, 2025	11.78	12.15	11.77	12.11	12.11	3.24%	2,133,926
Dec 18, 2025	11.60	11.86	11.48	11.73	11.73	1.12%	2,539,100
Dec 17, 2025	11.46	11.62	11.31	11.60	11.60	1.22%	1,992,800
Dec 16, 2025	11.73	11.73	11.44	11.46	11.46	-2.72%	2,319,595
Dec 15, 2025	11.57	11.80	11.45	11.78	11.78	1.82%	2,248,700
Dec 12, 2025	11.80	11.96	11.57	11.57	11.57	-2.36%	3,506,720
Dec 11, 2025	12.14	12.18	11.83	11.85	11.85	-2.39%	2,702,340
Dec 10, 2025	12.30	12.44	12.12	12.14	12.14	-1.70%	2,055,620
Dec 9, 2025	12.43	12.50	12.31	12.35	12.35	-0.80%	2,067,300
Dec 8, 2025	12.44	12.53	12.35	12.45	12.45	0.24%	2,557,800
Dec 5, 2025	12.13	12.45	12.08	12.42	12.42	2.31%	2,466,440
Dec 4, 2025	12.52	12.52	12.13	12.14	12.14	-2.25%	2,655,800
Dec 3, 2025	12.43	12.54	12.34	12.42	12.42	-0.08%	1,865,240
Dec 2, 2025	12.68	12.68	12.30	12.43	12.43	-0.48%	2,111,100
Dec 1, 2025	12.58	12.75	12.49	12.49	12.49	-0.08%	2,556,000
Nov 28, 2025	12.39	12.56	12.25	12.50	12.50	0.81%	2,158,100
Nov 27, 2025	12.19	12.46	12.18	12.40	12.40	1.64%	2,225,600
Nov 26, 2025	12.44	12.54	12.13	12.20	12.20	-1.53%	2,550,935
Nov 25, 2025	12.35	12.52	12.23	12.39	12.39	1.31%	2,842,000
Nov 24, 2025	12.10	12.31	12.01	12.23	12.23	1.92%	4,290,000
Nov 21, 2025	12.72	12.88	11.96	12.00	12.00	-6.61%	6,018,240
Nov 20, 2025	12.99	13.12	12.72	12.85	12.85	-0.77%	3,018,100