Jiangsu Maysta Chemical Co., Ltd. (SHA:603041)
China
· Delayed Price · Currency is CNY 13.50
-0.03 (-0.22%)
Mar 11, 2026, 3:00 PM CST
Jiangsu Maysta Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.41 | 13.54 | 13.27 | 13.53 | 13.53 | 2.19% | 2,251,500 |
| Mar 9, 2026 | 13.28 | 13.46 | 13.08 | 13.24 | 13.24 | -1.27% | 3,229,300 |
| Mar 6, 2026 | 13.01 | 13.48 | 12.81 | 13.41 | 13.41 | 3.55% | 3,927,186 |
| Mar 5, 2026 | 13.17 | 13.23 | 12.87 | 12.95 | 12.95 | 0.31% | 2,398,500 |
| Mar 4, 2026 | 12.82 | 13.14 | 12.78 | 12.91 | 12.91 | -0.23% | 3,215,119 |
| Mar 3, 2026 | 13.45 | 13.70 | 12.94 | 12.94 | 12.94 | -3.43% | 3,852,439 |
| Mar 2, 2026 | 13.46 | 13.69 | 13.06 | 13.40 | 13.40 | -2.19% | 4,556,281 |
| Feb 27, 2026 | 13.67 | 13.99 | 13.55 | 13.70 | 13.70 | 0.37% | 3,643,100 |
| Feb 26, 2026 | 13.70 | 13.78 | 13.53 | 13.65 | 13.65 | 0.37% | 2,826,200 |
| Feb 25, 2026 | 13.58 | 13.69 | 13.52 | 13.60 | 13.60 | 0.22% | 2,692,000 |
| Feb 24, 2026 | 13.35 | 13.60 | 13.35 | 13.57 | 13.57 | 1.95% | 3,066,600 |
| Feb 13, 2026 | 13.28 | 13.44 | 13.25 | 13.31 | 13.31 | - | 2,081,820 |
| Feb 12, 2026 | 13.58 | 13.58 | 13.24 | 13.31 | 13.31 | -1.55% | 3,174,283 |
| Feb 11, 2026 | 13.50 | 13.65 | 13.38 | 13.52 | 13.52 | 0.75% | 2,358,483 |
| Feb 10, 2026 | 13.52 | 13.56 | 13.38 | 13.42 | 13.42 | -0.74% | 3,412,720 |
| Feb 9, 2026 | 13.36 | 13.52 | 13.30 | 13.52 | 13.52 | 1.73% | 3,233,680 |
| Feb 6, 2026 | 13.20 | 13.44 | 13.12 | 13.29 | 13.29 | 0.68% | 2,602,612 |
| Feb 5, 2026 | 13.16 | 13.35 | 13.10 | 13.20 | 13.20 | 0.30% | 2,478,232 |
| Feb 4, 2026 | 13.16 | 13.27 | 13.00 | 13.16 | 13.16 | - | 2,857,363 |
| Feb 3, 2026 | 12.88 | 13.18 | 12.84 | 13.16 | 13.16 | 2.81% | 3,873,064 |
| Feb 2, 2026 | 13.17 | 13.18 | 12.78 | 12.80 | 12.80 | -2.51% | 3,792,000 |
| Jan 30, 2026 | 12.85 | 13.15 | 12.73 | 13.13 | 13.13 | 2.10% | 4,062,560 |
| Jan 29, 2026 | 12.80 | 13.06 | 12.75 | 12.86 | 12.86 | 0.08% | 2,950,488 |
| Jan 28, 2026 | 13.07 | 13.10 | 12.80 | 12.85 | 12.85 | -1.68% | 2,529,395 |
| Jan 27, 2026 | 13.04 | 13.10 | 12.64 | 13.07 | 13.07 | 0.23% | 3,450,280 |
| Jan 26, 2026 | 13.11 | 13.17 | 12.94 | 13.04 | 13.04 | -0.46% | 2,610,760 |
| Jan 23, 2026 | 13.04 | 13.12 | 12.93 | 13.10 | 13.10 | 0.54% | 2,512,320 |
| Jan 22, 2026 | 12.98 | 13.12 | 12.91 | 13.03 | 13.03 | 0.39% | 2,415,400 |
| Jan 21, 2026 | 12.80 | 13.03 | 12.66 | 12.98 | 12.98 | 1.41% | 3,074,480 |
| Jan 20, 2026 | 12.70 | 12.89 | 12.65 | 12.80 | 12.80 | 1.11% | 3,853,380 |
| Jan 19, 2026 | 12.42 | 12.66 | 12.42 | 12.66 | 12.66 | 2.01% | 2,851,100 |
| Jan 16, 2026 | 12.56 | 12.58 | 12.36 | 12.41 | 12.41 | -0.88% | 2,236,280 |
| Jan 15, 2026 | 12.36 | 12.57 | 12.32 | 12.52 | 12.52 | 0.56% | 3,368,260 |
| Jan 14, 2026 | 12.53 | 12.81 | 12.27 | 12.45 | 12.45 | -0.32% | 4,268,580 |
| Jan 13, 2026 | 12.40 | 12.56 | 12.26 | 12.49 | 12.49 | 0.73% | 3,709,595 |
| Jan 12, 2026 | 12.30 | 12.46 | 12.22 | 12.40 | 12.40 | 0.81% | 3,030,660 |
| Jan 9, 2026 | 12.13 | 12.30 | 12.13 | 12.30 | 12.30 | 0.99% | 2,270,708 |
| Jan 8, 2026 | 12.10 | 12.22 | 12.01 | 12.18 | 12.18 | 1.25% | 2,022,940 |
| Jan 7, 2026 | 12.23 | 12.23 | 12.02 | 12.03 | 12.03 | -1.39% | 2,597,420 |
| Jan 6, 2026 | 12.17 | 12.31 | 12.06 | 12.20 | 12.20 | 0.25% | 2,293,020 |
| Jan 5, 2026 | 12.05 | 12.30 | 12.02 | 12.17 | 12.17 | 1.00% | 2,293,000 |
| Dec 31, 2025 | 12.03 | 12.11 | 11.85 | 12.05 | 12.05 | 0.17% | 1,560,020 |
| Dec 30, 2025 | 12.10 | 12.14 | 11.96 | 12.03 | 12.03 | -0.66% | 1,711,500 |
| Dec 29, 2025 | 12.15 | 12.32 | 11.95 | 12.11 | 12.11 | 0.08% | 2,165,100 |
| Dec 26, 2025 | 12.15 | 12.54 | 12.10 | 12.10 | 12.10 | -0.82% | 2,392,000 |
| Dec 25, 2025 | 12.13 | 12.26 | 12.08 | 12.20 | 12.20 | 0.99% | 1,391,200 |
| Dec 24, 2025 | 12.04 | 12.16 | 11.99 | 12.08 | 12.08 | 0.33% | 1,397,920 |
| Dec 23, 2025 | 12.08 | 12.12 | 11.93 | 12.04 | 12.04 | 0.42% | 1,708,300 |
| Dec 22, 2025 | 12.15 | 12.21 | 11.97 | 11.99 | 11.99 | -0.99% | 2,267,480 |
| Dec 19, 2025 | 11.78 | 12.15 | 11.77 | 12.11 | 12.11 | 3.24% | 2,133,926 |
| Dec 18, 2025 | 11.60 | 11.86 | 11.48 | 11.73 | 11.73 | 1.12% | 2,539,100 |
| Dec 17, 2025 | 11.46 | 11.62 | 11.31 | 11.60 | 11.60 | 1.22% | 1,992,800 |
| Dec 16, 2025 | 11.73 | 11.73 | 11.44 | 11.46 | 11.46 | -2.72% | 2,319,595 |
| Dec 15, 2025 | 11.57 | 11.80 | 11.45 | 11.78 | 11.78 | 1.82% | 2,248,700 |
| Dec 12, 2025 | 11.80 | 11.96 | 11.57 | 11.57 | 11.57 | -2.36% | 3,506,720 |
| Dec 11, 2025 | 12.14 | 12.18 | 11.83 | 11.85 | 11.85 | -2.39% | 2,702,340 |
| Dec 10, 2025 | 12.30 | 12.44 | 12.12 | 12.14 | 12.14 | -1.70% | 2,055,620 |
| Dec 9, 2025 | 12.43 | 12.50 | 12.31 | 12.35 | 12.35 | -0.80% | 2,067,300 |
| Dec 8, 2025 | 12.44 | 12.53 | 12.35 | 12.45 | 12.45 | 0.24% | 2,557,800 |
| Dec 5, 2025 | 12.13 | 12.45 | 12.08 | 12.42 | 12.42 | 2.31% | 2,466,440 |
| Dec 4, 2025 | 12.52 | 12.52 | 12.13 | 12.14 | 12.14 | -2.25% | 2,655,800 |
| Dec 3, 2025 | 12.43 | 12.54 | 12.34 | 12.42 | 12.42 | -0.08% | 1,865,240 |
| Dec 2, 2025 | 12.68 | 12.68 | 12.30 | 12.43 | 12.43 | -0.48% | 2,111,100 |
| Dec 1, 2025 | 12.58 | 12.75 | 12.49 | 12.49 | 12.49 | -0.08% | 2,556,000 |
| Nov 28, 2025 | 12.39 | 12.56 | 12.25 | 12.50 | 12.50 | 0.81% | 2,158,100 |
| Nov 27, 2025 | 12.19 | 12.46 | 12.18 | 12.40 | 12.40 | 1.64% | 2,225,600 |
| Nov 26, 2025 | 12.44 | 12.54 | 12.13 | 12.20 | 12.20 | -1.53% | 2,550,935 |
| Nov 25, 2025 | 12.35 | 12.52 | 12.23 | 12.39 | 12.39 | 1.31% | 2,842,000 |
| Nov 24, 2025 | 12.10 | 12.31 | 12.01 | 12.23 | 12.23 | 1.92% | 4,290,000 |
| Nov 21, 2025 | 12.72 | 12.88 | 11.96 | 12.00 | 12.00 | -6.61% | 6,018,240 |
| Nov 20, 2025 | 12.99 | 13.12 | 12.72 | 12.85 | 12.85 | -0.77% | 3,018,100 |
| Nov 19, 2025 | 13.15 | 13.22 | 12.80 | 12.95 | 12.95 | -1.52% | 3,065,400 |
| Nov 18, 2025 | 13.31 | 13.39 | 13.05 | 13.15 | 13.15 | -1.57% | 3,344,282 |
| Nov 17, 2025 | 13.49 | 13.49 | 13.21 | 13.36 | 13.36 | -0.07% | 2,988,000 |
| Nov 14, 2025 | 13.24 | 13.46 | 13.21 | 13.37 | 13.37 | 0.38% | 3,532,300 |
| Nov 13, 2025 | 13.21 | 13.39 | 13.09 | 13.32 | 13.32 | 0.83% | 4,071,800 |
| Nov 12, 2025 | 13.28 | 13.36 | 13.12 | 13.21 | 13.21 | -0.68% | 3,299,000 |
| Nov 11, 2025 | 13.29 | 13.38 | 13.16 | 13.30 | 13.30 | 0.08% | 3,958,043 |
| Nov 10, 2025 | 13.40 | 13.50 | 13.27 | 13.29 | 13.29 | -0.30% | 6,318,883 |
| Nov 7, 2025 | 13.10 | 13.34 | 13.02 | 13.33 | 13.33 | 1.76% | 5,721,163 |
| Nov 6, 2025 | 13.00 | 13.11 | 12.93 | 13.10 | 13.10 | 1.00% | 3,068,508 |
| Nov 5, 2025 | 12.78 | 13.02 | 12.73 | 12.97 | 12.97 | 0.78% | 4,106,988 |
| Nov 4, 2025 | 12.87 | 12.95 | 12.77 | 12.87 | 12.87 | 0.31% | 3,227,260 |
| Nov 3, 2025 | 12.72 | 12.84 | 12.59 | 12.83 | 12.83 | 1.42% | 3,411,388 |
| Oct 31, 2025 | 12.43 | 12.68 | 12.36 | 12.65 | 12.65 | 1.69% | 3,576,340 |
| Oct 30, 2025 | 12.63 | 12.70 | 12.40 | 12.44 | 12.44 | -1.35% | 3,512,520 |
| Oct 29, 2025 | 12.76 | 12.81 | 12.53 | 12.61 | 12.61 | -1.56% | 2,886,000 |
| Oct 28, 2025 | 12.65 | 12.83 | 12.65 | 12.81 | 12.81 | 0.63% | 2,542,068 |
| Oct 27, 2025 | 12.76 | 12.81 | 12.63 | 12.73 | 12.73 | - | 3,021,840 |
| Oct 24, 2025 | 12.80 | 12.87 | 12.71 | 12.73 | 12.73 | -0.55% | 3,637,120 |
| Oct 23, 2025 | 12.75 | 12.84 | 12.64 | 12.80 | 12.80 | 0.31% | 3,618,920 |
| Oct 22, 2025 | 12.62 | 12.77 | 12.55 | 12.76 | 12.76 | 1.03% | 3,955,900 |
| Oct 21, 2025 | 12.45 | 12.64 | 12.36 | 12.63 | 12.63 | 1.69% | 3,348,840 |
| Oct 20, 2025 | 12.40 | 12.42 | 12.30 | 12.42 | 12.42 | 0.81% | 1,762,324 |
| Oct 17, 2025 | 12.29 | 12.42 | 12.24 | 12.32 | 12.32 | 0.16% | 2,176,400 |
| Oct 16, 2025 | 12.50 | 12.50 | 12.28 | 12.30 | 12.30 | -1.28% | 1,776,100 |
| Oct 15, 2025 | 12.44 | 12.50 | 12.35 | 12.46 | 12.46 | 0.32% | 1,931,920 |
| Oct 14, 2025 | 12.45 | 12.55 | 12.34 | 12.42 | 12.42 | -0.08% | 2,276,380 |
| Oct 13, 2025 | 12.00 | 12.50 | 11.92 | 12.43 | 12.43 | 0.49% | 3,813,095 |
| Oct 10, 2025 | 12.24 | 12.38 | 12.15 | 12.37 | 12.37 | 1.06% | 2,416,800 |