Jiangsu Maysta Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.31	11.37	11.03	11.22	11.22	-1.41%	3,164,800
Jun 17, 2026	11.51	11.65	11.30	11.38	11.38	-1.90%	2,638,200
Jun 16, 2026	11.52	11.69	11.21	11.60	11.60	0.61%	2,949,254
Jun 15, 2026	11.79	12.09	11.45	11.53	11.53	-1.79%	2,762,000
Jun 12, 2026	11.77	11.88	11.53	11.74	11.74	0.51%	2,365,640
Jun 11, 2026	11.91	11.93	11.42	11.68	11.68	-1.85%	2,956,300
Jun 10, 2026	11.79	12.12	11.68	11.90	11.90	-0.42%	3,889,994
Jun 9, 2026	11.94	12.45	11.85	11.95	11.95	0.76%	3,612,400
Jun 8, 2026	11.94	12.39	11.66	11.86	11.86	-2.95%	3,150,000
Jun 5, 2026	11.99	12.37	11.69	12.22	12.22	1.83%	3,631,055
Jun 4, 2026	12.99	12.99	11.93	12.00	12.00	-2.28%	2,986,180
Jun 3, 2026	12.35	12.45	12.15	12.28	12.28	-0.57%	2,501,767
Jun 2, 2026	12.92	12.92	12.27	12.35	12.35	-4.49%	2,634,700
Jun 1, 2026	12.18	13.05	12.18	12.93	12.93	3.94%	3,451,600
May 29, 2026	12.93	13.02	12.29	12.44	12.44	-3.79%	2,565,400
May 28, 2026	12.90	13.07	12.67	12.93	12.93	0.62%	2,558,500
May 27, 2026	13.36	13.36	12.60	12.85	12.85	-2.73%	3,661,560
May 26, 2026	13.52	13.62	13.07	13.21	13.21	-2.37%	3,906,262
May 25, 2026	13.93	14.00	13.33	13.53	13.53	-2.80%	3,267,360
May 22, 2026	13.49	13.97	13.41	13.92	13.92	2.50%	4,076,100
May 21, 2026	14.57	14.57	13.40	13.58	13.58	-5.69%	7,818,780
May 20, 2026	14.13	14.40	13.86	14.40	14.40	1.62%	4,061,500
May 19, 2026	14.29	14.37	13.98	14.17	14.17	-0.98%	3,144,900
May 18, 2026	14.22	14.40	13.82	14.31	14.31	-0.35%	4,857,220
May 15, 2026	13.82	14.47	13.80	14.36	14.36	3.24%	5,056,152
May 14, 2026	13.89	14.11	13.79	13.91	13.91	0.14%	2,666,330
May 13, 2026	13.75	14.10	13.74	13.89	13.89	0.73%	4,025,880
May 12, 2026	14.12	14.15	13.70	13.79	13.79	-2.41%	3,033,887
May 11, 2026	14.16	14.19	13.91	14.13	14.13	0.07%	3,248,800
May 8, 2026	14.10	14.17	13.99	14.12	14.12	0.79%	2,726,860
May 7, 2026	14.08	14.20	13.90	14.01	14.01	-0.36%	4,844,220
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