Jiangsu Maysta Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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