Jiangsu Maysta Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	14.12	14.40	13.92	14.06	14.06	-0.42%	6,382,500
Apr 30, 2026	13.87	14.28	13.86	14.12	14.12	1.44%	5,891,200
Apr 29, 2026	13.79	14.05	13.59	13.92	13.92	0.87%	5,018,697
Apr 28, 2026	13.54	13.93	13.53	13.80	13.80	0.80%	5,484,040
Apr 27, 2026	13.30	13.74	13.20	13.69	13.69	3.32%	6,785,921
Apr 24, 2026	12.83	13.33	12.81	13.25	13.25	3.27%	5,776,120
Apr 23, 2026	12.82	12.99	12.70	12.83	12.83	-	2,122,500
Apr 22, 2026	12.78	13.00	12.74	12.83	12.83	-0.31%	1,958,460
Apr 21, 2026	12.78	13.00	12.78	12.87	12.87	-	1,855,800
Apr 20, 2026	12.92	12.94	12.74	12.87	12.87	0.55%	2,220,840
Apr 17, 2026	12.79	12.89	12.65	12.80	12.80	-	2,241,880
Apr 16, 2026	12.46	12.87	12.30	12.80	12.80	3.31%	2,429,300
Apr 15, 2026	12.56	12.56	12.33	12.39	12.39	-1.35%	2,395,000
Apr 14, 2026	12.81	12.82	12.33	12.56	12.56	-1.02%	2,746,100
Apr 13, 2026	12.71	12.92	12.47	12.69	12.69	-1.25%	2,321,100
Apr 10, 2026	12.72	12.95	12.60	12.85	12.85	1.58%	1,918,740
Apr 9, 2026	12.99	13.02	12.59	12.65	12.65	-2.62%	2,235,400
Apr 8, 2026	12.70	13.02	12.56	12.99	12.99	4.25%	4,245,900
Apr 7, 2026	11.89	12.53	11.88	12.46	12.46	4.44%	3,522,321
Apr 3, 2026	12.55	12.60	11.86	11.93	11.93	-5.02%	2,830,800
Apr 2, 2026	12.79	12.87	12.38	12.56	12.56	-2.03%	2,470,700
Apr 1, 2026	12.82	12.97	12.72	12.82	12.82	1.02%	2,251,660
Mar 31, 2026	12.89	13.06	12.61	12.69	12.69	-1.55%	2,461,900
Mar 30, 2026	12.63	12.93	12.50	12.89	12.89	1.90%	3,080,900
Mar 27, 2026	12.16	12.73	12.16	12.65	12.65	2.60%	3,079,121
Mar 26, 2026	12.41	12.61	12.19	12.33	12.33	-0.48%	2,260,340
Mar 25, 2026	12.19	12.52	12.19	12.39	12.39	1.72%	2,637,988
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