Jiangsu Boiln Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.50	46.40	44.20	44.20	44.20	1.19%	1,525,800
Jul 30, 2026	47.66	47.98	43.14	43.68	43.68	-8.35%	2,490,370
Jul 29, 2026	47.31	48.80	46.70	47.66	47.66	1.17%	2,001,056
Jul 28, 2026	48.61	48.62	46.66	47.11	47.11	-3.30%	1,530,676
Jul 27, 2026	47.29	49.74	46.35	48.72	48.72	3.75%	1,927,996
Jul 24, 2026	46.16	48.10	45.50	46.96	46.96	-0.89%	2,423,006
Jul 23, 2026	44.87	47.47	43.30	47.38	47.38	8.30%	2,598,700
Jul 22, 2026	42.69	44.99	42.16	43.75	43.75	2.03%	2,826,264
Jul 21, 2026	39.20	42.99	35.66	42.88	42.88	9.84%	4,205,208
Jul 20, 2026	45.40	46.50	38.50	39.04	39.04	-14.01%	4,199,336
Jul 17, 2026	50.29	51.18	44.60	45.40	45.40	-10.06%	2,704,003
Jul 16, 2026	48.96	52.87	48.39	50.48	50.48	3.10%	2,583,400
Jul 15, 2026	50.44	51.21	48.80	48.96	48.96	-3.77%	1,309,570
Jul 14, 2026	49.00	50.88	47.50	50.88	50.88	3.84%	1,941,777
Jul 13, 2026	52.51	53.00	48.53	49.00	49.00	-6.67%	2,353,750
Jul 10, 2026	51.51	53.59	51.03	52.50	52.50	1.65%	2,282,636
Jul 9, 2026	50.35	51.80	49.22	51.65	51.65	2.42%	1,778,891
Jul 8, 2026	51.00	52.01	49.50	50.43	50.43	-1.87%	2,166,800
Jul 7, 2026	53.89	53.89	50.80	51.39	51.39	-4.66%	2,559,599
Jul 6, 2026	52.88	54.30	50.08	53.90	53.90	1.51%	3,182,651
Jul 3, 2026	52.33	54.63	51.82	53.10	53.10	2.08%	2,130,877
Jul 2, 2026	52.00	54.58	51.50	52.02	52.02	-1.57%	2,180,000
Jul 1, 2026	53.50	53.50	51.57	52.85	52.85	-1.21%	1,918,151
Jun 30, 2026	51.40	53.85	50.52	53.50	53.50	4.09%	2,303,919
Jun 29, 2026	54.45	54.48	48.77	51.40	51.40	-4.21%	3,753,842
Jun 26, 2026	53.66	54.59	52.18	53.66	53.66	0.68%	2,325,451
Jun 25, 2026	55.84	56.57	52.77	53.30	53.30	-5.50%	3,120,916
Jun 24, 2026	55.86	56.50	54.54	56.40	56.40	0.62%	2,394,420
Jun 23, 2026	58.50	59.16	55.81	56.05	56.05	-5.40%	2,897,520
Jun 22, 2026	57.65	60.00	55.30	59.25	59.25	2.65%	4,674,568
Jun 18, 2026	56.50	58.58	56.45	57.72	57.72	1.83%	3,155,170
Jun 17, 2026	55.34	57.50	54.63	56.68	56.68	3.26%	4,031,604
Jun 16, 2026	54.22	55.65	53.00	54.89	54.89	1.99%	3,230,520
Jun 15, 2026	50.00	53.97	49.80	53.82	53.82	7.64%	3,647,900
Jun 12, 2026	49.80	50.83	48.97	50.00	50.00	2.00%	1,834,342
Jun 11, 2026	48.75	49.32	47.60	49.02	49.02	-1.15%	1,517,340
Jun 10, 2026	49.54	50.90	48.85	49.59	49.59	-0.90%	2,019,584
Jun 9, 2026	48.03	50.75	47.56	50.04	50.04	6.02%	2,615,466
Jun 8, 2026	47.17	48.60	45.91	47.20	47.20	-2.90%	1,981,350
Jun 5, 2026	48.00	48.90	47.20	48.61	48.61	1.46%	1,862,400
Jun 4, 2026	48.71	49.04	47.00	47.91	47.91	-1.64%	1,662,249
Jun 3, 2026	49.45	50.20	48.30	48.71	48.71	-1.50%	1,955,186
Jun 2, 2026	51.48	51.72	48.50	49.45	49.45	-4.06%	3,048,100
Jun 1, 2026	51.80	52.99	50.60	51.54	51.54	-0.69%	1,934,806
May 29, 2026	55.50	56.79	51.10	51.90	51.90	-4.17%	3,333,562
May 28, 2026	52.58	54.66	52.00	54.46	54.16	1.85%	2,374,688
May 27, 2026	52.45	53.97	51.30	53.47	53.18	1.71%	2,720,698
May 26, 2026	54.65	54.65	51.28	52.57	52.28	-3.74%	3,442,668
May 25, 2026	54.01	56.44	52.82	54.61	54.31	1.73%	4,591,300
May 22, 2026	53.52	54.68	52.26	53.68	53.38	2.13%	3,228,893