Jiangsu Boiln Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	55.33	56.07	52.50	52.56	52.27	-5.94%	3,786,400
May 20, 2026	56.01	56.50	54.81	55.88	55.57	0.43%	2,478,121
May 19, 2026	56.42	56.80	54.00	55.64	55.33	-2.03%	4,176,015
May 18, 2026	54.39	59.37	54.00	56.79	56.48	3.59%	5,429,465
May 15, 2026	53.93	56.00	53.00	54.82	54.52	2.28%	3,838,987
May 14, 2026	54.56	55.88	53.21	53.60	53.30	-1.74%	3,208,548
May 13, 2026	56.38	56.38	54.11	54.55	54.25	-3.74%	4,588,666
May 12, 2026	56.12	56.98	54.80	56.67	56.36	0.27%	5,250,513
May 11, 2026	54.74	56.97	53.97	56.52	56.21	3.14%	6,210,982
May 8, 2026	51.92	55.67	50.36	54.80	54.50	6.30%	8,384,595
May 7, 2026	51.49	52.14	50.80	51.55	51.27	0.16%	5,295,381
May 6, 2026	50.01	52.37	50.01	51.47	51.19	-2.67%	7,218,202
Apr 30, 2026	58.64	58.88	49.71	52.88	52.59	-10.31%	12,357,260
Apr 29, 2026	55.65	61.58	55.11	58.96	58.64	4.11%	10,281,780
Apr 28, 2026	58.00	60.88	56.18	56.63	56.32	-7.09%	9,393,501