Jiangsu Boiln Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	55.33	56.07	52.50	52.56	52.56	-5.94%	3,786,400
May 20, 2026	56.01	56.50	54.81	55.88	55.88	0.43%	2,478,121
May 19, 2026	56.42	56.80	54.00	55.64	55.64	-2.03%	4,176,015
May 18, 2026	54.39	59.37	54.00	56.79	56.79	3.59%	5,429,465
May 15, 2026	53.93	56.00	53.00	54.82	54.82	2.28%	3,838,987
May 14, 2026	54.56	55.88	53.21	53.60	53.60	-1.74%	3,208,548
May 13, 2026	56.38	56.38	54.11	54.55	54.55	-3.74%	4,588,666
May 12, 2026	56.12	56.98	54.80	56.67	56.67	0.27%	5,250,513
May 11, 2026	54.74	56.97	53.97	56.52	56.52	3.14%	6,210,982
May 8, 2026	51.92	55.67	50.36	54.80	54.80	6.30%	8,384,595
May 7, 2026	51.49	52.14	50.80	51.55	51.55	0.16%	5,295,381
May 6, 2026	50.01	52.37	50.01	51.47	51.47	-2.67%	7,218,202
Apr 30, 2026	58.64	58.88	49.71	52.88	52.88	-10.31%	12,357,260
Apr 29, 2026	55.65	61.58	55.11	58.96	58.96	4.11%	10,281,780
Apr 28, 2026	58.00	60.88	56.18	56.63	56.63	-7.09%	9,393,501
Apr 27, 2026	63.00	70.00	57.84	60.95	60.95	-15.70%	14,898,830
Apr 24, 2026	64.69	72.48	63.61	72.30	72.30	11.73%	12,208,700
Apr 23, 2026	64.00	65.95	60.00	64.71	64.71	1.94%	10,546,980
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%	4,195,901
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