Jiangsu Boiln Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	60.99	62.48	60.10	62.04	62.04	1.56%	2,577,486
Aug 26, 2026	57.69	62.49	57.00	61.09	61.09	5.88%	4,008,900
Aug 25, 2026	57.51	57.88	55.65	57.70	57.70	0.35%	2,004,663
Aug 24, 2026	56.00	57.55	55.20	57.50	57.50	2.75%	2,336,966
Aug 21, 2026	55.23	56.64	54.80	55.96	55.96	-0.78%	1,691,810
Aug 20, 2026	54.20	57.58	53.65	56.40	56.40	4.60%	2,754,919
Aug 19, 2026	55.20	56.75	53.15	53.92	53.92	-4.06%	2,832,870
Aug 18, 2026	53.85	56.50	53.30	56.20	56.20	4.17%	2,098,140
Aug 17, 2026	53.80	54.15	52.20	53.95	53.95	0.75%	2,186,800
Aug 14, 2026	52.40	53.55	51.50	53.55	53.55	3.38%	3,178,970
Aug 13, 2026	52.00	53.15	51.70	51.80	51.80	-1.56%	1,757,800
Aug 12, 2026	52.55	53.17	52.00	52.62	52.62	0.08%	1,674,100
Aug 11, 2026	50.73	52.88	50.35	52.58	52.58	2.30%	1,492,050
Aug 10, 2026	50.65	52.48	50.65	51.40	51.40	1.02%	1,604,164
Aug 7, 2026	50.77	51.50	49.25	50.88	50.88	0.22%	1,718,834
Aug 6, 2026	49.13	50.84	48.50	50.77	50.77	3.19%	1,712,634
Aug 5, 2026	46.59	49.95	46.59	49.20	49.20	6.08%	2,094,400
Aug 4, 2026	44.62	46.98	44.62	46.38	46.38	3.94%	1,149,400
Aug 3, 2026	44.42	44.68	42.21	44.62	44.62	0.95%	1,845,343
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