Jiangsu Maysta Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	11.16	11.23	11.01	11.15	11.15	-0.45%	1,673,600
Aug 26, 2026	11.22	11.31	11.03	11.20	11.20	-0.27%	1,759,700
Aug 25, 2026	10.93	11.29	10.92	11.23	11.23	2.74%	2,115,480
Aug 24, 2026	11.20	11.21	10.76	10.93	10.93	-1.89%	2,875,450
Aug 21, 2026	11.09	11.19	10.76	11.14	11.14	0.18%	1,279,900
Aug 20, 2026	10.84	11.22	10.84	11.12	11.12	2.58%	1,689,100
Aug 19, 2026	11.16	11.18	10.83	10.84	10.84	-3.13%	2,378,600
Aug 18, 2026	11.24	11.24	11.06	11.19	11.19	-0.71%	1,587,740
Aug 17, 2026	11.01	11.33	10.83	11.27	11.27	3.49%	2,239,040
Aug 14, 2026	10.80	10.98	10.75	10.89	10.89	0.83%	1,747,200
Aug 13, 2026	11.04	11.05	10.79	10.80	10.80	-1.64%	1,977,400
Aug 12, 2026	10.98	11.03	10.88	10.98	10.98	0.55%	1,615,600
Aug 11, 2026	11.03	11.06	10.83	10.92	10.92	-1.00%	2,130,800
Aug 10, 2026	10.71	11.04	10.65	11.03	11.03	3.37%	2,357,400
Aug 7, 2026	10.75	10.75	10.38	10.67	10.67	-0.65%	2,588,700
Aug 6, 2026	10.52	10.75	10.52	10.74	10.74	1.99%	1,612,700
Aug 5, 2026	10.63	10.73	10.41	10.53	10.53	-	2,281,250
Aug 4, 2026	10.62	10.80	10.41	10.53	10.53	0.48%	3,050,900
Aug 3, 2026	10.12	10.51	10.03	10.48	10.48	4.38%	2,824,340
Jul 31, 2026	9.92	10.12	9.92	10.04	10.04	1.52%	1,887,900
Jul 30, 2026	9.96	10.15	9.72	9.89	9.89	-0.50%	2,205,200
Jul 29, 2026	9.78	10.04	9.74	9.94	9.94	1.95%	1,918,600
Jul 28, 2026	9.68	9.93	9.68	9.75	9.75	0.21%	1,840,740
Jul 27, 2026	9.51	9.82	9.50	9.73	9.73	2.53%	2,222,400
Jul 24, 2026	9.68	9.72	9.39	9.49	9.49	-2.47%	1,780,100
Jul 23, 2026	9.38	9.77	9.34	9.73	9.73	3.40%	2,497,500
Jul 22, 2026	9.63	9.72	9.29	9.41	9.41	-2.49%	3,053,080
Jul 21, 2026	9.90	9.97	9.23	9.65	9.65	-2.62%	4,481,200
Jul 20, 2026	10.29	10.60	9.76	9.91	9.91	-4.53%	4,176,800
Jul 17, 2026	10.72	10.97	10.34	10.38	10.38	-3.17%	3,344,300
Jul 16, 2026	10.73	10.93	10.59	10.72	10.72	-0.19%	2,741,400
Jul 15, 2026	10.35	10.85	10.32	10.74	10.74	2.87%	3,096,555
Jul 14, 2026	10.19	10.46	10.00	10.44	10.44	2.45%	2,814,700
Jul 13, 2026	10.43	10.63	10.19	10.19	10.19	-2.30%	2,424,700
Jul 10, 2026	10.35	10.65	10.15	10.43	10.43	1.26%	2,123,900
Jul 9, 2026	10.39	10.43	10.07	10.30	10.30	-0.48%	1,877,700
Jul 8, 2026	10.62	10.62	10.26	10.35	10.35	-1.24%	1,907,800
Jul 7, 2026	10.72	10.88	10.43	10.48	10.48	-2.33%	2,427,640
Jul 6, 2026	10.82	11.07	10.73	10.73	10.73	-0.83%	1,854,500
Jul 3, 2026	10.58	10.95	10.57	10.82	10.82	2.37%	3,091,200
Jul 2, 2026	10.47	10.90	10.47	10.57	10.57	0.48%	2,694,300
Jul 1, 2026	10.35	10.71	10.22	10.52	10.52	1.45%	2,696,103
Jun 30, 2026	10.29	10.52	10.15	10.37	10.37	0.48%	2,433,900
Jun 29, 2026	10.37	10.50	10.01	10.32	10.32	-1.71%	3,687,455
Jun 26, 2026	10.57	10.99	10.25	10.50	10.50	-0.76%	2,908,800
Jun 25, 2026	10.95	11.02	10.50	10.58	10.58	-3.91%	3,253,240
Jun 24, 2026	11.33	11.38	10.87	11.01	11.01	-2.82%	3,053,300
Jun 23, 2026	11.14	11.52	11.11	11.33	11.33	1.61%	2,723,500
Jun 22, 2026	10.99	11.23	10.64	11.15	11.15	0.45%	2,878,247
Jun 18, 2026	11.31	11.37	11.03	11.22	11.10	-1.41%	3,164,800