Jiangsu Boiln Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	63.00	70.00	57.84	60.95	60.61	-15.70%	14,898,830
Apr 24, 2026	64.69	72.48	63.61	72.30	71.90	11.73%	12,208,700
Apr 23, 2026	64.00	65.95	60.00	64.71	64.35	1.94%	10,546,980
Apr 22, 2026	52.90	63.48	52.90	63.48	63.13	20.00%	7,385,201
Apr 21, 2026	51.70	53.10	50.88	52.90	52.61	1.54%	2,484,420
Apr 20, 2026	53.00	53.15	51.22	52.10	51.81	-0.57%	2,328,524
Apr 17, 2026	53.01	53.57	51.44	52.40	52.11	-1.96%	4,195,901
Apr 16, 2026	52.00	54.87	51.88	53.45	53.16	3.05%	5,227,569
Apr 15, 2026	52.00	52.99	51.20	51.87	51.58	-0.73%	2,487,565
Apr 14, 2026	51.50	53.75	50.96	52.25	51.96	2.55%	4,291,866
Apr 13, 2026	49.69	51.13	47.91	50.95	50.67	1.43%	2,778,843
Apr 10, 2026	51.69	52.20	49.52	50.23	49.95	-2.82%	4,332,981
Apr 9, 2026	51.20	51.96	50.38	51.69	51.41	0.56%	2,777,050
Apr 8, 2026	50.40	51.90	49.51	51.40	51.12	3.21%	2,498,921
Apr 7, 2026	50.27	50.98	49.06	49.80	49.53	-1.39%	1,498,492
Apr 3, 2026	50.33	51.25	49.76	50.50	50.22	0.20%	1,745,700
Apr 2, 2026	50.88	51.47	50.10	50.40	50.12	-0.87%	1,354,900
Apr 1, 2026	51.02	51.68	49.75	50.84	50.56	0.34%	1,753,650
Mar 31, 2026	51.18	51.89	49.70	50.67	50.39	-1.97%	2,262,793
Mar 30, 2026	50.49	51.73	50.11	51.69	51.41	0.80%	1,773,978
Mar 27, 2026	50.00	51.96	49.43	51.28	51.00	0.93%	2,543,250