Jiangsu Boiln Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	50.00	51.85	50.00	51.40	-	-0.56%	137,800
Mar 30, 2026	50.49	51.73	50.11	51.69	51.69	0.80%	1,773,978
Mar 27, 2026	50.00	51.96	49.43	51.28	51.28	0.93%	2,543,250
Mar 26, 2026	49.79	50.90	49.66	50.81	50.81	1.03%	1,546,460
Mar 25, 2026	48.28	50.38	48.10	50.29	50.29	3.90%	1,891,248
Mar 24, 2026	47.87	48.66	47.00	48.40	48.40	3.13%	2,018,770
Mar 23, 2026	48.33	48.50	45.82	46.93	46.93	-2.96%	2,788,193
Mar 20, 2026	52.00	53.28	48.09	48.36	48.36	-6.46%	4,030,520
Mar 19, 2026	51.24	52.29	50.83	51.70	51.70	0.39%	2,429,185
Mar 18, 2026	51.32	52.66	49.80	51.50	51.50	-0.71%	3,361,580
Mar 17, 2026	51.71	52.49	50.45	51.87	51.87	2.31%	3,866,083
Mar 16, 2026	51.51	51.80	49.38	50.70	50.70	-1.46%	3,644,201
Mar 13, 2026	48.38	53.77	48.00	51.45	51.45	6.35%	8,435,877
Mar 12, 2026	47.80	49.27	47.29	48.38	48.38	1.19%	2,435,584
Mar 11, 2026	47.50	48.28	47.13	47.81	47.81	0.65%	2,016,400
Mar 10, 2026	45.77	48.15	45.77	47.50	47.50	3.80%	2,445,700
Mar 9, 2026	46.00	46.62	44.62	45.76	45.76	-1.84%	1,172,860
Mar 6, 2026	46.61	46.96	46.00	46.62	46.62	0.02%	1,704,350
Mar 5, 2026	46.86	47.32	46.14	46.61	46.61	0.47%	1,646,620
Mar 4, 2026	46.04	46.77	45.64	46.39	46.39	0.52%	1,808,393
Mar 3, 2026	47.01	47.37	45.50	46.15	46.15	-0.75%	3,208,110
Mar 2, 2026	49.50	49.58	46.30	46.50	46.50	-8.08%	5,028,128
Feb 27, 2026	47.90	50.61	47.83	50.59	50.59	5.44%	4,304,090
Feb 26, 2026	50.77	50.77	47.19	47.98	47.98	-4.54%	3,179,430
Feb 25, 2026	49.75	51.18	49.40	50.26	50.26	1.03%	1,702,511
Feb 24, 2026	50.20	50.79	48.90	49.75	49.75	-1.03%	1,583,180
Feb 13, 2026	50.67	51.45	49.32	50.27	50.27	-0.36%	2,371,180
Feb 12, 2026	50.68	51.75	50.00	50.45	50.45	-0.63%	2,112,390
Feb 11, 2026	48.92	52.86	48.10	50.77	50.77	4.83%	4,206,290
Feb 10, 2026	48.63	48.74	47.86	48.43	48.43	-0.10%	1,189,100
Feb 9, 2026	48.09	50.18	47.93	48.48	48.48	0.81%	2,902,105
Feb 6, 2026	46.27	48.99	46.05	48.09	48.09	3.33%	2,556,060
Feb 5, 2026	46.74	47.80	46.00	46.54	46.54	-0.43%	1,709,660
Feb 4, 2026	46.92	47.87	46.10	46.74	46.74	-0.36%	1,401,178
Feb 3, 2026	46.28	46.91	45.56	46.91	46.91	3.33%	1,322,573
Feb 2, 2026	46.49	46.86	45.40	45.40	45.40	-1.99%	1,706,094
Jan 30, 2026	45.62	46.61	45.14	46.32	46.32	2.25%	1,268,340
Jan 29, 2026	46.60	47.67	45.15	45.30	45.30	-3.62%	1,718,355
Jan 28, 2026	49.12	49.69	46.21	47.00	47.00	-5.05%	2,588,450
Jan 27, 2026	47.83	49.80	47.17	49.50	49.50	3.77%	2,517,480
Jan 26, 2026	48.00	49.29	47.57	47.70	47.70	-0.62%	1,901,317
Jan 23, 2026	48.21	48.61	47.50	48.00	48.00	-0.41%	1,781,916
Jan 22, 2026	49.20	49.78	47.85	48.20	48.20	-2.07%	1,840,757
Jan 21, 2026	45.12	49.48	45.11	49.22	49.22	9.11%	3,910,970
Jan 20, 2026	45.68	45.84	44.51	45.11	45.11	-2.21%	1,578,533
Jan 19, 2026	46.97	47.79	45.65	46.13	46.13	-0.82%	2,546,601
Jan 16, 2026	47.88	48.32	46.20	46.51	46.51	-2.84%	2,422,628
Jan 15, 2026	47.08	48.76	46.60	47.87	47.87	0.86%	2,104,010
Jan 14, 2026	47.70	48.64	46.50	47.46	47.46	1.13%	2,828,888
Jan 13, 2026	46.92	48.50	45.40	46.93	46.93	0.02%	2,532,470