Shanghai - Delayed Quote CNY

Jiangsu Maysta Chemical Co., Ltd. (603041.SS)

11.22

-0.20

(-1.75%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	11.33	11.63	11.18	11.22	11.22	2,853,039
May 21, 2025	11.53	11.55	11.33	11.42	11.42	1,720,900
May 20, 2025	11.40	11.50	11.35	11.49	11.49	2,234,299
May 19, 2025	11.35	11.44	11.22	11.36	11.36	2,102,580
May 16, 2025	11.25	11.39	11.18	11.30	11.30	2,209,700
May 15, 2025	11.27	11.38	11.13	11.27	11.27	2,154,667
May 14, 2025	11.28	11.29	11.13	11.26	11.26	1,970,800
May 13, 2025	11.35	11.40	11.18	11.28	11.28	2,205,600
May 12, 2025	11.48	11.48	11.20	11.31	11.31	1,975,900
May 9, 2025	11.35	11.40	11.20	11.25	11.25	2,150,700
May 8, 2025	11.17	11.37	11.07	11.28	11.28	2,217,320
May 7, 2025	11.10	11.30	11.05	11.25	11.25	2,219,100
May 6, 2025	10.99	11.09	10.84	11.07	11.07	2,455,303
Apr 30, 2025	10.95	10.99	10.77	10.83	10.83	1,992,960
Apr 29, 2025	10.54	10.96	10.40	10.89	10.89	3,249,099
Apr 28, 2025	11.01	11.18	10.47	10.55	10.55	5,793,800
Apr 25, 2025	11.61	11.66	11.48	11.54	11.54	1,371,200
Apr 24, 2025	11.60	11.77	11.50	11.60	11.60	1,986,800
Apr 23, 2025	11.46	11.66	11.36	11.60	11.60	2,717,620
Apr 22, 2025	11.30	11.43	11.18	11.40	11.40	1,600,800
Apr 21, 2025	11.09	11.31	11.02	11.25	11.25	1,328,640
Apr 18, 2025	11.16	11.30	10.96	11.17	11.17	1,864,000
Apr 17, 2025	10.78	11.47	10.66	11.24	11.24	3,608,000
Apr 16, 2025	10.86	10.95	10.60	10.81	10.81	1,518,200
Apr 15, 2025	10.79	10.95	10.73	10.91	10.91	1,394,100
Apr 14, 2025	10.69	10.88	10.68	10.76	10.76	1,337,300
Apr 11, 2025	10.60	10.75	10.51	10.62	10.62	1,805,200
Apr 10, 2025	10.52	10.85	10.52	10.67	10.67	2,680,760
Apr 9, 2025	10.33	10.50	9.63	10.50	10.50	2,913,100
Apr 8, 2025	10.60	10.73	10.12	10.46	10.46	3,125,900
Apr 7, 2025	11.34	11.57	10.65	10.65	10.65	4,111,260
Apr 3, 2025	11.57	11.88	11.46	11.83	11.83	3,282,420
Apr 2, 2025	11.60	11.85	11.52	11.70	11.70	2,400,360
Apr 1, 2025	11.30	11.73	11.30	11.63	11.63	2,629,500
Mar 31, 2025	11.50	11.52	11.11	11.34	11.34	1,985,040
Mar 28, 2025	11.82	11.84	11.51	11.57	11.57	2,809,300
Mar 27, 2025	11.55	11.86	11.46	11.82	11.82	3,477,400
Mar 26, 2025	11.42	11.78	11.40	11.66	11.66	3,623,220
Mar 25, 2025	11.27	11.72	11.12	11.54	11.54	3,432,680
Mar 24, 2025	11.55	11.57	11.07	11.38	11.38	2,236,140
Mar 21, 2025	11.70	11.77	11.43	11.53	11.53	1,833,240
Mar 20, 2025	11.66	11.77	11.56	11.75	11.75	2,131,000
Mar 19, 2025	11.71	11.75	11.62	11.71	11.71	1,718,442
Mar 18, 2025	11.57	11.75	11.50	11.72	11.72	2,742,400
Mar 17, 2025	11.66	11.66	11.42	11.58	11.58	1,502,400
Mar 14, 2025	11.46	11.55	11.27	11.51	11.51	1,988,820
Mar 13, 2025	11.46	11.49	11.16	11.38	11.38	2,070,100
Mar 12, 2025	11.47	11.50	11.38	11.43	11.43	1,653,800
Mar 11, 2025	11.31	11.45	11.25	11.45	11.45	1,555,960
Mar 10, 2025	11.39	11.55	11.35	11.45	11.45	2,265,240
Mar 7, 2025	11.42	11.51	11.32	11.39	11.39	1,716,400
Mar 6, 2025	11.31	11.67	11.30	11.49	11.49	3,729,920
Mar 5, 2025	11.33	11.45	11.15	11.38	11.38	2,463,200
Mar 4, 2025	11.25	11.33	11.15	11.32	11.32	1,754,200
Mar 3, 2025	11.25	11.41	11.11	11.22	11.22	2,935,020
Feb 28, 2025	11.42	11.53	11.18	11.23	11.23	3,043,900
Feb 27, 2025	11.72	11.78	11.35	11.49	11.49	4,575,000
Feb 26, 2025	11.92	12.25	11.62	11.74	11.74	6,266,260
Feb 25, 2025	11.59	12.38	11.47	12.05	12.05	10,086,000
Feb 24, 2025	11.22	11.76	11.15	11.73	11.73	4,463,780
Feb 21, 2025	11.40	11.52	11.22	11.26	11.26	2,311,000
Feb 20, 2025	11.01	11.72	10.96	11.42	11.42	3,638,360
Feb 19, 2025	10.89	11.10	10.83	11.10	11.10	1,091,900
Feb 18, 2025	11.03	11.17	10.75	11.00	11.00	1,981,880
Feb 17, 2025	10.99	11.12	10.91	11.06	11.06	1,689,080
Feb 14, 2025	11.04	11.16	10.88	10.91	10.91	1,458,180
Feb 13, 2025	11.31	11.31	11.01	11.04	11.04	1,599,440
Feb 12, 2025	11.29	11.36	11.18	11.33	11.33	1,110,200
Feb 11, 2025	11.39	11.43	11.27	11.31	11.31	971,700
Feb 10, 2025	11.21	11.39	11.21	11.39	11.39	1,519,600
Feb 7, 2025	11.17	11.37	11.12	11.18	11.18	1,945,620
Feb 6, 2025	10.98	11.22	10.85	11.20	11.20	1,463,920
Feb 5, 2025	11.25	11.25	10.93	10.97	10.97	1,336,900
Jan 27, 2025	11.17	11.34	11.14	11.20	11.20	1,138,500
Jan 24, 2025	11.13	11.25	11.08	11.17	11.17	1,125,000
Jan 23, 2025	11.24	11.32	11.07	11.21	11.21	2,095,900
Jan 22, 2025	11.05	11.18	10.98	11.11	11.11	1,495,220
Jan 21, 2025	10.97	11.08	10.82	11.08	11.08	1,262,500
Jan 20, 2025	10.81	11.00	10.72	10.98	10.98	1,524,000
Jan 17, 2025	10.75	10.84	10.61	10.84	10.84	1,124,826
Jan 16, 2025	10.66	10.78	10.63	10.75	10.75	1,502,866
Jan 15, 2025	10.70	10.80	10.61	10.70	10.70	1,144,700
Jan 14, 2025	10.46	10.87	10.41	10.76	10.76	1,799,200
Jan 13, 2025	10.37	10.53	10.11	10.45	10.45	872,700
Jan 10, 2025	10.50	10.54	10.30	10.39	10.39	819,700
Jan 9, 2025	10.50	10.52	10.37	10.50	10.50	525,800
Jan 8, 2025	10.42	10.54	10.17	10.50	10.50	1,066,800
Jan 7, 2025	10.31	10.50	10.17	10.50	10.50	1,414,700
Jan 6, 2025	10.19	10.32	9.87	10.32	10.32	1,341,100
Jan 3, 2025	10.63	10.63	10.15	10.25	10.25	1,428,023
Jan 2, 2025	10.62	10.84	10.42	10.56	10.56	1,212,123
Dec 31, 2024	10.80	10.93	10.62	10.69	10.69	1,154,200
Dec 30, 2024	10.84	10.89	10.61	10.81	10.81	1,270,936
Dec 27, 2024	10.76	10.99	10.66	10.95	10.95	1,453,200
Dec 26, 2024	10.66	10.83	10.63	10.75	10.75	1,174,800
Dec 25, 2024	10.88	10.88	10.53	10.68	10.68	1,740,091
Dec 24, 2024	10.79	10.90	10.62	10.90	10.90	1,897,400
Dec 23, 2024	11.23	11.30	10.60	10.85	10.85	2,391,600
Dec 20, 2024	11.00	11.33	10.91	11.24	11.24	2,303,180
Dec 19, 2024	10.86	11.06	10.78	11.02	11.02	1,789,300
Dec 18, 2024	11.00	11.21	10.81	11.03	11.03	2,019,930
Dec 17, 2024	11.70	11.75	10.98	11.00	11.00	3,687,260
Dec 16, 2024	11.64	11.81	11.61	11.75	11.75	1,836,160
Dec 13, 2024	11.88	11.90	11.62	11.66	11.66	1,845,500
Dec 12, 2024	11.85	11.94	11.76	11.91	11.91	2,427,120
Dec 11, 2024	11.73	11.89	11.73	11.82	11.82	2,152,503
Dec 10, 2024	12.09	12.21	11.75	11.81	11.81	3,438,916
Dec 9, 2024	11.83	11.94	11.70	11.85	11.85	2,053,616
Dec 6, 2024	11.85	11.88	11.68	11.84	11.84	2,049,840
Dec 5, 2024	11.80	11.88	11.63	11.84	11.84	3,152,800
Dec 4, 2024	11.88	12.22	11.78	11.82	11.82	5,560,000
Dec 3, 2024	11.59	12.45	11.53	12.11	12.11	9,899,720
Dec 2, 2024	11.41	11.85	11.35	11.59	11.59	4,194,000
Nov 29, 2024	11.38	11.45	11.17	11.41	11.41	3,936,500
Nov 28, 2024	11.04	11.85	11.03	11.38	11.38	5,500,660
Nov 27, 2024	11.15	11.26	10.78	11.07	11.07	4,379,380
Nov 26, 2024	11.21	11.70	11.17	11.30	11.30	6,374,283
Nov 25, 2024	10.99	11.19	10.77	11.17	11.17	2,750,760
Nov 22, 2024	11.13	11.33	10.81	10.91	10.91	2,969,491
Nov 21, 2024	11.10	11.18	11.03	11.17	11.17	1,759,680
Nov 20, 2024	10.93	11.15	10.79	11.12	11.12	2,236,575
Nov 19, 2024	10.72	10.86	10.59	10.85	10.85	1,708,820
Nov 18, 2024	10.81	10.93	10.52	10.67	10.67	2,222,300
Nov 15, 2024	10.87	11.03	10.78	10.84	10.84	1,738,200
Nov 14, 2024	11.14	11.27	10.82	10.98	10.98	2,040,340
Nov 13, 2024	11.11	11.18	10.88	11.15	11.15	1,672,140
Nov 12, 2024	11.25	11.29	10.94	11.15	11.15	2,604,220
Nov 11, 2024	10.97	11.30	10.76	11.21	11.21	2,500,880
Nov 8, 2024	10.99	11.07	10.84	10.95	10.95	2,425,600
Nov 7, 2024	10.61	11.11	10.61	10.94	10.94	3,115,440
Nov 6, 2024	10.72	10.77	10.60	10.70	10.70	1,811,900
Nov 5, 2024	10.53	10.73	10.53	10.72	10.72	2,273,320
Nov 4, 2024	10.35	10.56	10.26	10.55	10.55	1,352,540
Nov 1, 2024	10.50	10.66	10.25	10.33	10.33	2,874,900
Oct 31, 2024	10.40	10.67	10.40	10.59	10.59	2,131,580
Oct 30, 2024	10.48	10.60	10.36	10.45	10.45	1,583,680
Oct 29, 2024	10.84	10.88	10.48	10.52	10.52	2,397,861
Oct 28, 2024	10.64	10.84	10.60	10.84	10.84	2,528,340
Oct 25, 2024	10.46	10.65	10.46	10.64	10.64	1,992,760
Oct 24, 2024	10.46	10.48	10.37	10.48	10.48	1,349,080
Oct 23, 2024	10.45	10.62	10.38	10.44	10.44	2,064,900
Oct 22, 2024	10.47	10.47	10.30	10.43	10.43	1,731,253
Oct 21, 2024	10.57	10.57	10.32	10.40	10.40	2,103,973
Oct 18, 2024	10.07	10.63	10.05	10.42	10.42	3,447,747
Oct 17, 2024	10.23	10.30	10.08	10.12	10.12	1,174,940
Oct 16, 2024	9.97	10.30	9.93	10.23	10.23	1,325,800
Oct 15, 2024	10.27	10.28	10.08	10.09	10.09	1,740,848
Oct 14, 2024	10.18	10.36	9.98	10.25	10.25	1,586,040
Oct 11, 2024	10.42	10.43	9.98	10.12	10.12	2,179,248
Oct 10, 2024	10.40	10.55	10.23	10.41	10.41	2,450,260
Oct 9, 2024	10.84	10.95	10.25	10.28	10.28	3,920,068
Oct 8, 2024	11.71	11.80	10.62	11.18	11.18	6,553,763
Sep 30, 2024	10.07	10.80	10.03	10.73	10.73	4,691,983
Sep 27, 2024	9.49	9.85	9.47	9.84	9.84	1,592,080
Sep 26, 2024	9.25	9.45	9.19	9.45	9.45	1,362,840
Sep 25, 2024	9.24	9.44	9.21	9.22	9.22	1,346,020
Sep 24, 2024	8.88	9.21	8.88	9.20	9.20	1,311,040
Sep 23, 2024	8.88	8.91	8.82	8.88	8.88	522,040
Sep 20, 2024	8.95	8.99	8.81	8.93	8.93	672,800
Sep 19, 2024	8.75	9.00	8.72	8.94	8.94	907,300
Sep 18, 2024	8.83	8.88	8.58	8.81	8.81	986,200
Sep 13, 2024	9.06	9.06	8.81	8.85	8.85	790,900
Sep 12, 2024	9.07	9.12	9.00	9.00	9.00	651,300
Sep 11, 2024	9.08	9.16	9.00	9.04	9.04	638,900
Sep 10, 2024	8.96	9.09	8.88	9.07	9.07	1,207,940
Sep 9, 2024	8.96	9.02	8.91	8.96	8.96	481,600
Sep 6, 2024	9.19	9.20	8.96	9.00	9.00	1,197,500
Sep 5, 2024	9.09	9.18	9.09	9.18	9.18	987,500
Sep 4, 2024	9.10	9.20	9.02	9.15	9.15	1,791,860
Sep 3, 2024	9.30	9.33	9.04	9.15	9.15	4,115,741
Sep 2, 2024	9.69	9.71	9.32	9.36	9.36	2,337,420
Aug 30, 2024	9.45	9.72	9.43	9.69	9.69	1,209,700
Aug 29, 2024	9.32	9.50	9.27	9.50	9.50	1,011,940
Aug 28, 2024	9.22	9.47	9.19	9.34	9.34	1,066,900
Aug 27, 2024	9.22	9.33	9.18	9.28	9.28	1,234,268
Aug 26, 2024	9.25	9.33	9.03	9.26	9.26	2,424,306
Aug 23, 2024	9.35	9.36	9.13	9.36	9.36	1,298,800
Aug 22, 2024	9.39	9.48	9.28	9.43	9.43	596,165
Aug 21, 2024	9.33	9.45	9.30	9.40	9.40	468,100
Aug 20, 2024	9.56	9.59	9.26	9.41	9.41	848,960
Aug 19, 2024	9.55	9.68	9.50	9.55	9.55	833,900
Aug 16, 2024	9.61	9.70	9.54	9.57	9.57	650,400
Aug 15, 2024	9.66	9.75	9.51	9.70	9.70	910,600
Aug 14, 2024	9.68	9.78	9.66	9.70	9.70	611,800
Aug 13, 2024	9.60	9.72	9.45	9.72	9.72	765,120
Aug 12, 2024	9.56	9.73	9.54	9.61	9.61	573,720
Aug 9, 2024	9.81	9.81	9.58	9.58	9.58	622,800
Aug 8, 2024	9.68	9.75	9.57	9.68	9.68	577,172
Aug 7, 2024	9.65	9.73	9.56	9.68	9.68	661,600
Aug 6, 2024	9.45	9.66	9.42	9.61	9.61	773,920
Aug 5, 2024	9.55	9.75	9.40	9.42	9.42	1,124,000
Aug 2, 2024	9.72	9.82	9.60	9.60	9.60	696,100
Aug 1, 2024	9.90	9.94	9.79	9.84	9.84	1,053,000
Jul 31, 2024	9.60	9.87	9.48	9.85	9.85	1,260,200
Jul 30, 2024	9.33	9.63	9.26	9.59	9.59	1,628,933
Jul 29, 2024	9.34	9.43	9.16	9.34	9.34	1,541,600
Jul 26, 2024	9.21	9.36	9.21	9.29	9.29	1,602,900
Jul 25, 2024	9.08	9.30	9.04	9.27	9.27	1,396,133
Jul 24, 2024	9.24	9.28	9.03	9.28	9.28	1,283,800
Jul 23, 2024	9.33	9.42	9.14	9.33	9.33	1,639,860
Jul 22, 2024	9.26	9.36	9.18	9.33	9.33	949,100
Jul 19, 2024	9.21	9.49	9.15	9.32	9.32	1,104,000
Jul 18, 2024	9.28	9.38	9.01	9.30	9.30	1,612,000
Jul 17, 2024	9.56	9.56	9.32	9.44	9.44	1,617,900
Jul 16, 2024	9.55	9.66	9.42	9.58	9.58	1,140,507
Jul 15, 2024	9.78	9.83	9.53	9.55	9.55	1,290,400
Jul 12, 2024	9.99	9.99	9.75	9.87	9.87	1,778,100
Jul 11, 2024	9.70	9.92	9.58	9.86	9.86	2,916,560
Jul 10, 2024	10.06	10.06	9.51	9.59	9.59	4,104,260
Jul 9, 2024	9.74	10.13	9.31	10.11	10.11	5,740,730
Jul 8, 2024	9.56	10.62	9.38	9.85	9.85	4,548,220
Jul 5, 2024	9.56	9.56	9.56	9.56	9.56	-
Jul 4, 2024	9.88	9.98	9.54	9.56	9.56	1,470,300
Jul 3, 2024	10.04	10.13	9.91	9.95	9.95	942,120
Jul 2, 2024	10.01	10.12	9.96	10.04	10.04	1,125,200
Jul 1, 2024	9.96	10.10	9.81	10.03	10.03	1,208,400
Jun 28, 2024	9.95	10.10	9.80	10.00	10.00	1,218,383
Jun 27, 2024	10.11	10.20	9.84	9.90	9.90	1,520,400
Jun 26, 2024	9.88	10.22	9.77	10.15	10.15	1,286,100
Jun 25, 2024	9.72	9.98	9.65	9.89	9.89	1,646,440
Jun 24, 2024	10.01	10.13	9.71	9.78	9.78	2,264,000
Jun 21, 2024	10.15	10.35	10.00	10.20	10.20	990,400
Jun 20, 2024	10.43	10.58	10.21	10.25	10.25	1,089,100
Jun 19, 2024	10.51	10.75	10.43	10.47	10.47	1,276,600
Jun 18, 2024	10.32	10.64	10.21	10.53	10.53	1,911,600
Jun 17, 2024	10.41	10.56	10.22	10.32	10.32	2,126,620
Jun 14, 2024	10.49	10.66	10.27	10.52	10.52	1,781,260
Jun 13, 2024	10.48	10.62	10.35	10.48	10.48	1,093,820
Jun 12, 2024	0.2 Dividend
Jun 12, 2024	10.24	10.50	10.24	10.46	10.46	1,531,560
Jun 11, 2024	10.49	10.52	10.03	10.42	10.22	1,949,840
Jun 7, 2024	10.09	10.54	10.09	10.48	10.28	2,441,040
Jun 6, 2024	10.49	10.58	9.92	10.10	9.91	3,339,100
Jun 5, 2024	11.02	11.02	10.39	10.45	10.25	2,616,260
Jun 4, 2024	11.10	11.10	10.70	10.97	10.76	2,496,300
Jun 3, 2024	11.51	11.56	10.96	11.13	10.92	2,407,400
May 31, 2024	11.65	11.65	11.45	11.58	11.36	1,194,260
May 30, 2024	11.65	11.73	11.47	11.57	11.35	1,084,940
May 29, 2024	11.60	11.75	11.51	11.66	11.44	1,330,000
May 28, 2024	11.69	11.82	11.55	11.62	11.40	1,443,100
May 27, 2024	11.66	11.74	11.39	11.68	11.46	1,949,000
May 24, 2024	11.62	11.78	11.55	11.63	11.41	1,410,300
May 23, 2024	11.82	11.88	11.56	11.69	11.47	1,788,200
May 22, 2024	11.96	12.07	11.83	11.86	11.63	1,152,400

4109.T Stella Chemifa Corporation

3,750.00

+3.73%

7966.T LINTEC Corporation

2,759.00

+0.04%

7970.T Shin-Etsu Polymer Co.,Ltd.

1,591.00

-0.69%

002064.SZ Huafon Chemical Co.,Ltd

7.01

-0.85%

688356.SS Jenkem Technology Co., Ltd.

67.00

+3.16%

8098.T Inabata & Co.,Ltd.

3,120.00

-1.58%

4633.T Sakata INX Corporation

1,869.00

+0.32%

4956.T Konishi Co., Ltd.

1,110.00

-0.80%

4369.T Tri Chemical Laboratories Inc.

2,763.00

-1.00%

4626.T Taiyo Holdings Co., Ltd.

5,160.00

-0.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jiangsu Maysta Chemical Co., Ltd. (603041.SS)

Related Tickers