Jiangsu Boiln Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	52.56	55.08	52.56	54.35	54.35	3.43%	2,428,006
Sep 17, 2026	52.86	53.43	51.58	52.55	52.55	-0.47%	3,455,024
Sep 16, 2026	56.78	58.35	52.68	52.80	52.80	-8.09%	6,506,600
Sep 15, 2026	59.45	59.79	56.89	57.45	57.45	-3.90%	2,394,880
Sep 14, 2026	56.99	60.00	56.25	59.78	59.78	4.69%	2,801,015
Sep 11, 2026	58.87	59.94	56.35	57.10	57.10	-3.66%	3,848,995
Sep 10, 2026	61.85	62.22	59.03	59.27	59.27	-4.39%	2,535,110
Sep 9, 2026	61.90	62.99	61.32	61.99	61.99	0.18%	1,572,900
Sep 8, 2026	61.50	62.80	60.67	61.88	61.88	0.78%	2,347,100
Sep 7, 2026	60.60	62.26	59.88	61.40	61.40	1.40%	1,750,707
Sep 4, 2026	61.42	62.80	60.50	60.55	60.55	-1.16%	2,122,500
Sep 3, 2026	61.95	62.91	61.20	61.26	61.26	-1.11%	2,238,650
Sep 2, 2026	59.72	62.87	57.21	61.95	61.95	3.28%	3,675,000
Sep 1, 2026	60.23	62.92	59.00	59.98	59.98	-1.67%	2,880,334
Aug 31, 2026	60.80	63.52	58.58	61.00	61.00	-0.67%	3,950,400
Aug 28, 2026	62.20	62.93	61.06	61.41	61.41	-1.02%	1,611,803
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