Jiangsu Boiln Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	55.65	61.58	55.11	58.96	58.96	4.11%	10,281,783
Apr 28, 2026	58.00	60.88	56.18	56.63	56.63	-7.09%	9,393,701
Apr 27, 2026	63.00	70.00	57.84	60.95	60.95	-15.70%	14,899,735
Apr 24, 2026	64.69	72.48	63.61	72.30	72.30	11.73%	12,208,804
Apr 23, 2026	64.00	65.95	60.00	64.71	64.71	1.94%	10,547,589
Apr 22, 2026	52.90	63.48	52.90	63.48	63.48	20.00%	7,385,201
Apr 21, 2026	51.70	53.10	50.88	52.90	52.90	1.54%	2,484,420
Apr 20, 2026	53.00	53.15	51.22	52.10	52.10	-0.57%	2,328,524
Apr 17, 2026	53.01	53.57	51.44	52.40	52.40	-1.96%	4,196,901
Apr 16, 2026	52.00	54.87	51.88	53.45	53.45	3.05%	5,227,569
Apr 15, 2026	52.00	52.99	51.20	51.87	51.87	-0.73%	2,487,565
Apr 14, 2026	51.50	53.75	50.96	52.25	52.25	2.55%	4,291,866
Apr 13, 2026	49.69	51.13	47.91	50.95	50.95	1.43%	2,778,843
Apr 10, 2026	51.69	52.20	49.52	50.23	50.23	-2.82%	4,332,981
Apr 9, 2026	51.20	51.96	50.38	51.69	51.69	0.56%	2,777,050
Apr 8, 2026	50.40	51.90	49.51	51.40	51.40	3.21%	2,498,921
Apr 7, 2026	50.27	50.98	49.06	49.80	49.80	-1.39%	1,498,492
Apr 3, 2026	50.33	51.25	49.76	50.50	50.50	0.20%	1,745,700
Apr 2, 2026	50.88	51.47	50.10	50.40	50.40	-0.87%	1,354,900
Apr 1, 2026	51.02	51.68	49.75	50.84	50.84	0.34%	1,753,650
Mar 31, 2026	51.18	51.89	49.70	50.67	50.67	-1.97%	2,262,793
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