Tianjin Jiuri New Materials Co., Ltd. (SHA:688199)
China · Delayed Price · Currency is CNY 24.20
-0.08 (-0.33%)
At close: Aug 4, 2025, 2:57 PM CST
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 23.78 | 24.78 | 23.67 | 24.48 | - | 2.77% | 6,777,860 |
| Aug 5, 2025 | 24.44 | 24.63 | 23.78 | 23.82 | - | -1.57% | 6,301,786 |
| Aug 4, 2025 | 24.00 | 24.59 | 23.54 | 24.20 | - | -0.33% | 7,739,431 |
| Aug 1, 2025 | 24.87 | 25.24 | 24.03 | 24.28 | - | -2.37% | 9,545,378 |
| Jul 31, 2025 | 25.50 | 25.50 | 24.44 | 24.87 | - | -1.70% | 10,544,693 |
| Jul 30, 2025 | 23.40 | 26.50 | 23.37 | 25.30 | - | 7.48% | 16,977,555 |
| Jul 29, 2025 | 23.34 | 23.89 | 23.08 | 23.54 | - | -0.25% | 7,590,230 |
| Jul 28, 2025 | 22.81 | 23.73 | 22.50 | 23.60 | - | 3.51% | 8,541,047 |
| Jul 25, 2025 | 22.02 | 23.04 | 21.99 | 22.80 | - | 3.97% | 11,995,394 |
| Jul 24, 2025 | 21.86 | 22.07 | 21.80 | 21.93 | - | 0.27% | 6,585,859 |
| Jul 23, 2025 | 22.08 | 22.29 | 21.30 | 21.87 | - | -0.05% | 7,097,461 |
| Jul 22, 2025 | 22.04 | 22.44 | 21.80 | 21.88 | - | -0.73% | 8,595,262 |
| Jul 21, 2025 | 22.29 | 22.36 | 21.74 | 22.04 | - | -0.68% | 11,461,308 |
| Jul 18, 2025 | 23.01 | 24.36 | 21.90 | 22.19 | - | -8.80% | 19,748,753 |
| Jul 17, 2025 | 23.67 | 24.78 | 23.47 | 24.33 | - | 2.96% | 7,206,884 |
| Jul 16, 2025 | 24.86 | 24.98 | 23.51 | 23.63 | - | -4.87% | 9,275,160 |
| Jul 15, 2025 | 25.00 | 25.38 | 24.55 | 24.84 | - | -1.47% | 4,893,439 |
| Jul 14, 2025 | 24.50 | 25.85 | 24.50 | 25.21 | - | 2.73% | 8,954,744 |
| Jul 11, 2025 | 25.36 | 25.51 | 24.27 | 24.54 | - | -4.33% | 10,094,755 |
| Jul 10, 2025 | 26.70 | 26.75 | 25.22 | 25.65 | - | -2.84% | 6,925,903 |
| Jul 9, 2025 | 27.30 | 27.44 | 25.70 | 26.40 | - | -3.30% | 11,713,438 |
| Jul 8, 2025 | 27.17 | 27.72 | 26.28 | 27.30 | - | 0.89% | 9,521,312 |
| Jul 7, 2025 | 26.87 | 27.88 | 25.76 | 27.06 | - | 2.15% | 13,093,433 |
| Jul 4, 2025 | 27.00 | 27.68 | 26.40 | 26.49 | - | -2.50% | 12,850,677 |
| Jul 3, 2025 | 24.39 | 27.60 | 24.39 | 27.17 | - | 8.25% | 16,340,087 |
| Jul 2, 2025 | 24.75 | 26.15 | 23.29 | 25.10 | - | 0.40% | 14,763,005 |
| Jul 1, 2025 | 23.60 | 25.96 | 23.60 | 25.00 | - | 5.93% | 14,655,512 |
| Jun 30, 2025 | 22.30 | 23.89 | 22.14 | 23.60 | - | 7.81% | 9,269,886 |
| Jun 27, 2025 | 22.21 | 22.76 | 21.65 | 21.89 | - | -1.13% | 8,071,792 |
| Jun 26, 2025 | 24.00 | 24.99 | 22.13 | 22.14 | - | -3.99% | 14,917,254 |
| Jun 25, 2025 | 22.00 | 23.50 | 21.93 | 23.06 | - | 4.01% | 11,579,251 |
| Jun 24, 2025 | 22.00 | 22.35 | 21.69 | 22.17 | - | 0.91% | 6,134,348 |
| Jun 23, 2025 | 21.35 | 22.10 | 20.72 | 21.97 | - | 4.27% | 8,499,652 |
| Jun 20, 2025 | 21.86 | 22.09 | 20.96 | 21.07 | - | -2.00% | 6,305,672 |
| Jun 19, 2025 | 20.68 | 22.40 | 20.68 | 21.50 | - | 4.72% | 12,634,988 |
| Jun 18, 2025 | 20.60 | 20.65 | 20.13 | 20.53 | - | -0.77% | 3,660,474 |
| Jun 17, 2025 | 21.40 | 21.45 | 20.30 | 20.69 | - | -1.52% | 5,254,726 |
| Jun 16, 2025 | 20.20 | 21.67 | 20.16 | 21.01 | - | 2.24% | 9,133,881 |
| Jun 13, 2025 | 20.64 | 21.79 | 20.24 | 20.55 | - | -0.58% | 10,363,432 |
| Jun 12, 2025 | 20.85 | 21.35 | 20.45 | 20.67 | - | -4.79% | 12,614,982 |
| Jun 11, 2025 | 19.98 | 22.63 | 19.98 | 21.71 | - | 15.05% | 19,242,641 |
| Jun 10, 2025 | 19.42 | 19.57 | 18.75 | 18.87 | - | -3.13% | 3,979,509 |
| Jun 9, 2025 | 18.85 | 19.55 | 18.76 | 19.48 | - | 3.34% | 4,466,805 |
| Jun 6, 2025 | 18.25 | 19.19 | 18.10 | 18.85 | - | 3.17% | 4,857,542 |
| Jun 5, 2025 | 18.33 | 18.55 | 18.00 | 18.27 | - | -0.54% | 2,011,238 |
| Jun 4, 2025 | 18.47 | 18.83 | 18.27 | 18.37 | - | -0.81% | 2,582,186 |
| Jun 3, 2025 | 18.82 | 18.99 | 18.43 | 18.52 | - | -2.53% | 3,057,640 |
| May 30, 2025 | 18.83 | 19.08 | 18.65 | 19.00 | - | 0.42% | 4,163,061 |
| May 29, 2025 | 18.11 | 19.26 | 18.11 | 18.92 | - | 3.67% | 5,184,232 |
| May 28, 2025 | 18.27 | 18.75 | 17.87 | 18.25 | - | 1.11% | 4,425,441 |