Jiangsu Evergreen New Material Technology Incorporated Company (SHA:603125)
China · Delayed Price · Currency is CNY 23.44
-1.08 (-4.40%)
At close: Sep 24, 2026
SHA:603125 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.19 | 24.35 | 23.33 | 23.44 | 23.44 | -4.40% | 11,455,802 |
| Sep 23, 2026 | 24.50 | 24.70 | 23.94 | 24.52 | 24.52 | 3.11% | 12,760,909 |
| Sep 22, 2026 | 24.17 | 24.30 | 23.63 | 23.78 | 23.78 | -1.49% | 3,218,834 |
| Sep 21, 2026 | 24.01 | 24.25 | 23.91 | 24.14 | 24.14 | 1.00% | 2,893,703 |
| Sep 18, 2026 | 23.88 | 24.14 | 23.53 | 23.90 | 23.90 | 1.62% | 3,667,852 |
| Sep 17, 2026 | 23.80 | 24.04 | 23.26 | 23.52 | 23.52 | -1.18% | 3,017,275 |
| Sep 16, 2026 | 23.36 | 23.95 | 23.27 | 23.80 | 23.80 | 1.67% | 3,502,943 |
| Sep 15, 2026 | 22.99 | 23.69 | 22.82 | 23.41 | 23.41 | 2.54% | 4,444,158 |
| Sep 14, 2026 | 22.41 | 22.98 | 22.30 | 22.83 | 22.83 | 1.24% | 2,421,323 |
| Sep 11, 2026 | 22.88 | 22.88 | 22.08 | 22.55 | 22.55 | -2.25% | 4,046,999 |
| Sep 10, 2026 | 23.21 | 23.35 | 23.02 | 23.07 | 23.07 | -1.54% | 2,894,231 |
| Sep 9, 2026 | 22.82 | 23.58 | 22.71 | 23.43 | 23.43 | 2.72% | 4,884,473 |
| Sep 8, 2026 | 22.80 | 22.97 | 22.58 | 22.81 | 22.81 | 0.13% | 2,850,085 |
| Sep 7, 2026 | 22.85 | 23.05 | 22.60 | 22.78 | 22.78 | -0.09% | 3,091,837 |
| Sep 4, 2026 | 23.48 | 23.87 | 22.54 | 22.80 | 22.80 | -0.65% | 4,955,445 |
| Sep 3, 2026 | 22.94 | 23.14 | 22.68 | 22.95 | 22.95 | 0.61% | 1,976,833 |
| Sep 2, 2026 | 22.88 | 23.05 | 22.60 | 22.81 | 22.81 | -1.17% | 2,402,237 |
| Sep 1, 2026 | 23.50 | 23.50 | 22.93 | 23.08 | 23.08 | -1.24% | 3,213,682 |
| Aug 31, 2026 | 23.11 | 23.46 | 22.90 | 23.37 | 23.37 | 0.60% | 3,404,334 |
| Aug 28, 2026 | 23.11 | 23.63 | 23.02 | 23.23 | 23.23 | 0.48% | 3,748,823 |
| Aug 27, 2026 | 22.75 | 23.21 | 22.50 | 23.12 | 23.12 | 2.03% | 4,158,062 |
| Aug 26, 2026 | 22.82 | 22.97 | 22.26 | 22.66 | 22.66 | -0.61% | 3,201,415 |
| Aug 25, 2026 | 22.77 | 22.99 | 22.12 | 22.80 | 22.80 | -0.91% | 3,619,700 |
| Aug 24, 2026 | 23.00 | 23.18 | 22.53 | 23.01 | 23.01 | -0.04% | 3,784,896 |
| Aug 21, 2026 | 22.77 | 23.06 | 22.31 | 23.02 | 23.02 | 0.96% | 2,790,796 |
| Aug 20, 2026 | 23.16 | 23.45 | 22.50 | 22.80 | 22.80 | 0.40% | 5,967,800 |
| Aug 19, 2026 | 24.00 | 24.68 | 22.56 | 22.71 | 22.71 | -8.02% | 8,328,412 |
| Aug 18, 2026 | 24.78 | 25.18 | 24.22 | 24.69 | 24.69 | -0.60% | 4,457,469 |
| Aug 17, 2026 | 24.40 | 24.95 | 24.01 | 24.84 | 24.84 | 2.69% | 3,627,779 |
| Aug 14, 2026 | 23.62 | 24.35 | 23.62 | 24.19 | 24.19 | 1.81% | 3,473,296 |
| Aug 13, 2026 | 23.97 | 24.65 | 23.68 | 23.76 | 23.76 | -0.46% | 4,659,092 |
| Aug 12, 2026 | 23.46 | 24.31 | 23.46 | 23.87 | 23.87 | 1.79% | 4,429,696 |
| Aug 11, 2026 | 23.45 | 23.78 | 23.14 | 23.45 | 23.45 | -0.47% | 3,367,630 |
| Aug 10, 2026 | 23.43 | 23.77 | 23.13 | 23.56 | 23.56 | 0.13% | 4,122,066 |
| Aug 7, 2026 | 22.89 | 23.73 | 22.60 | 23.53 | 23.53 | 2.30% | 6,148,422 |
| Aug 6, 2026 | 22.59 | 23.18 | 22.21 | 23.00 | 23.00 | 1.72% | 9,106,364 |
| Aug 5, 2026 | 20.56 | 22.61 | 20.46 | 22.61 | 22.61 | 10.02% | 6,452,342 |
| Aug 4, 2026 | 19.90 | 20.70 | 19.76 | 20.55 | 20.55 | 3.63% | 4,486,514 |
| Aug 3, 2026 | 19.87 | 20.07 | 19.65 | 19.83 | 19.83 | -0.15% | 4,322,553 |
| Jul 31, 2026 | 20.40 | 20.69 | 19.81 | 19.86 | 19.86 | 2.11% | 4,746,430 |
| Jul 30, 2026 | 19.80 | 20.43 | 19.42 | 19.45 | 19.45 | -3.76% | 4,406,104 |
| Jul 29, 2026 | 20.48 | 20.71 | 19.68 | 20.21 | 20.21 | -1.22% | 5,164,714 |
| Jul 28, 2026 | 21.18 | 21.88 | 20.38 | 20.46 | 20.46 | -2.94% | 4,740,267 |
| Jul 27, 2026 | 20.08 | 21.70 | 20.08 | 21.08 | 21.08 | 2.03% | 4,612,230 |
| Jul 24, 2026 | 20.85 | 21.25 | 20.28 | 20.66 | 20.66 | -1.81% | 3,960,213 |
| Jul 23, 2026 | 20.50 | 21.36 | 20.31 | 21.04 | 21.04 | 2.89% | 5,787,994 |
| Jul 22, 2026 | 20.52 | 21.02 | 20.22 | 20.45 | 20.45 | -1.68% | 5,659,380 |
| Jul 21, 2026 | 19.69 | 20.80 | 18.31 | 20.80 | 20.80 | 6.18% | 9,144,495 |
| Jul 20, 2026 | 21.33 | 21.69 | 19.20 | 19.59 | 19.59 | -6.31% | 8,853,169 |
| Jul 17, 2026 | 22.30 | 22.70 | 20.79 | 20.91 | 20.91 | -6.40% | 6,188,734 |