Jiangsu Maysta Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	11.51	11.65	11.30	11.38	11.26	-1.90%	2,638,200
Jun 16, 2026	11.52	11.69	11.21	11.60	11.48	0.61%	2,949,254
Jun 15, 2026	11.79	12.09	11.45	11.53	11.41	-1.79%	2,762,000
Jun 12, 2026	11.77	11.88	11.53	11.74	11.61	0.51%	2,365,640
Jun 11, 2026	11.91	11.93	11.42	11.68	11.56	-1.85%	2,956,300
Jun 10, 2026	11.79	12.12	11.68	11.90	11.77	-0.42%	3,889,994
Jun 9, 2026	11.94	12.45	11.85	11.95	11.82	0.76%	3,612,400
Jun 8, 2026	11.94	12.39	11.66	11.86	11.73	-2.95%	3,150,000
Jun 5, 2026	11.99	12.37	11.69	12.22	12.09	1.83%	3,631,055
Jun 4, 2026	12.99	12.99	11.93	12.00	11.87	-2.28%	2,986,180
Jun 3, 2026	12.35	12.45	12.15	12.28	12.15	-0.57%	2,501,767
Jun 2, 2026	12.92	12.92	12.27	12.35	12.22	-4.49%	2,634,700
Jun 1, 2026	12.18	13.05	12.18	12.93	12.79	3.94%	3,451,600
May 29, 2026	12.93	13.02	12.29	12.44	12.31	-3.79%	2,565,400
May 28, 2026	12.90	13.07	12.67	12.93	12.79	0.62%	2,558,500
May 27, 2026	13.36	13.36	12.60	12.85	12.71	-2.73%	3,661,560
May 26, 2026	13.52	13.62	13.07	13.21	13.07	-2.37%	3,906,262
May 25, 2026	13.93	14.00	13.33	13.53	13.39	-2.80%	3,267,360
May 22, 2026	13.49	13.97	13.41	13.92	13.77	2.50%	4,076,100