Skip to main content
Jiangsu Evergreen New Material Technology Incorporated Company (SHA:603125)
China flag China · Delayed Price · Currency is CNY
22.66
+0.16 (0.71%)
At close: Apr 29, 2026

SHA:603125 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.4522.9822.3322.6622.660.71%17,557,520
Apr 28, 202622.2223.2721.0222.5022.504.75%25,247,637
Apr 27, 202620.5021.4820.5021.4821.489.98%7,868,764
Apr 24, 202618.4119.8518.4119.5319.535.00%7,992,955
Apr 23, 202618.7019.1118.4818.6018.60-0.16%3,423,000
Apr 22, 202618.6118.8118.4718.6318.63-0.85%2,768,512
Apr 21, 202618.1018.8718.1018.7918.793.36%4,474,279
Apr 20, 202618.2618.3418.0918.1818.18-0.44%2,236,900
Apr 17, 202617.9918.3717.9118.2618.261.44%2,571,824
Apr 16, 202617.9618.1217.8618.0018.00-1,816,727
Apr 15, 202618.3518.3617.9118.0018.00-0.99%2,147,066
Apr 14, 202618.4118.5018.0918.1818.18-0.44%2,366,752
Apr 13, 202618.2118.5117.9918.2618.260.77%3,529,270
Apr 10, 202617.9918.2517.7918.1218.121.85%2,751,016
Apr 9, 202617.5518.0717.4917.7917.790.68%3,226,671
Apr 8, 202617.3817.7317.3817.6717.672.73%2,743,981
Apr 7, 202617.1117.3416.9917.2017.201.24%1,595,251
Apr 3, 202617.0117.3716.9516.9916.99-0.76%2,140,909
Apr 2, 202617.3817.3817.0217.1217.12-0.98%1,559,894
Apr 1, 202617.2217.4517.1817.2917.291.77%1,881,306
Mar 31, 202617.2717.4516.9716.9916.99-1.85%1,672,405
Mar 30, 202616.9817.4516.9617.3117.310.58%2,241,663
Mar 27, 202616.6317.4016.6217.2117.211.83%1,600,391
Mar 26, 202617.1817.2916.7816.9016.90-1.69%2,043,168
Mar 25, 202617.1017.3616.8517.1917.192.08%2,007,151
Mar 24, 202616.6316.8416.1916.8416.843.76%2,301,393
Mar 23, 202617.4217.4216.1316.2316.23-7.52%3,787,259
Mar 20, 202618.0018.2017.5317.5517.55-2.88%2,620,994
Mar 19, 202618.5518.5917.9518.0718.07-3.37%2,998,427
Mar 18, 202617.9918.7717.9918.7018.703.37%3,662,395
Mar 17, 202618.7818.8218.0918.0918.09-3.67%2,837,565
Mar 16, 202618.5018.8818.4618.7818.781.13%2,833,979
Mar 13, 202618.6518.9718.5518.5718.57-1.01%3,090,000
Mar 12, 202618.8619.2018.6518.7618.76-0.53%4,421,921
Mar 11, 202618.6019.0418.5618.8618.860.86%4,294,329
Mar 10, 202618.4418.7218.2618.7018.702.47%3,250,032
Mar 9, 202618.7518.7517.7018.2518.25-2.67%4,665,154
Mar 6, 202618.2918.8118.2118.7518.752.01%4,714,875
Mar 5, 202618.5718.7418.3018.3818.380.11%3,230,274
Mar 4, 202617.9418.5117.9118.3618.360.16%6,189,483
Mar 3, 202619.4219.5918.2018.3318.33-5.12%9,247,243
Mar 2, 202619.7720.1119.2419.3219.32-3.93%6,332,474
Feb 27, 202620.0520.2619.9020.1120.11-1.03%4,466,590
Feb 26, 202620.1120.4119.9320.3220.320.15%8,109,087
Feb 25, 202620.3120.9120.2020.2920.29-0.05%8,099,234
Feb 24, 202620.1920.7719.7120.3020.302.37%9,159,066
Feb 13, 202620.2220.7919.8319.8319.83-2.12%10,359,990
Feb 12, 202619.9920.4619.6520.2620.260.45%19,348,020
Feb 11, 202618.1520.1718.1520.1720.179.98%20,326,800
Feb 10, 202618.0018.4017.8118.3418.342.12%4,797,889
Feb 9, 202618.0418.2017.8817.9617.960.34%3,422,854
Feb 6, 202617.6918.1617.0117.9017.901.13%2,959,227
Feb 5, 202618.0018.1017.6917.7017.70-1.67%2,564,549
Feb 4, 202618.1018.2217.8718.0018.00-1.26%3,158,369
Feb 3, 202618.0918.3018.0018.2318.231.28%3,714,569
Feb 2, 202618.6418.7817.9618.0018.00-3.85%4,881,075
Jan 30, 202618.3918.9518.1718.7218.721.41%5,226,865
Jan 29, 202618.6519.0118.4218.4618.46-1.18%6,283,242
Jan 28, 202618.8818.8818.5418.6818.68-1.27%4,183,622
Jan 27, 202618.6119.0718.6018.9218.921.01%5,800,654
Jan 26, 202619.0119.0918.6118.7318.73-1.99%5,959,129
Jan 23, 202618.8619.3918.7619.1119.110.84%9,400,427
Jan 22, 202619.1419.1718.8318.9518.95-1.97%7,214,187
Jan 21, 202618.9019.4018.6619.3319.332.28%12,715,280
Jan 20, 202618.9018.9918.5718.9018.90-0.11%7,025,477
Jan 19, 202618.6618.9918.6318.9218.920.26%7,498,485
Jan 16, 202619.1519.1818.5618.8718.87-1.20%9,282,642
Jan 15, 202618.2419.2018.1319.1019.104.20%17,537,824
Jan 14, 202618.2218.6518.0618.3318.33-0.11%9,817,601
Jan 13, 202618.8219.1418.3018.3518.35-2.24%12,739,460
Jan 12, 202618.7519.0518.5618.7718.77-1.16%15,672,344
Jan 9, 202618.4119.4518.4118.9918.990.26%23,471,010
Jan 8, 202620.5920.6118.8818.9418.941.07%42,198,380
Jan 7, 202617.2918.7417.2118.7418.749.98%10,973,970
Jan 6, 202617.0017.1416.9217.0417.040.24%3,605,825
Jan 5, 202617.0917.2816.9117.0017.000.71%2,991,566
Dec 31, 202517.1517.2016.7616.8816.88-1.40%3,547,837
Dec 30, 202517.2017.3217.0217.1217.12-1.15%3,555,704
Dec 29, 202517.5017.5117.2217.3217.32-1.03%3,143,072
Dec 26, 202517.9417.9617.4517.5017.50-2.67%4,999,420
Dec 25, 202517.8118.0117.6217.9817.980.78%4,030,114
Dec 24, 202517.6717.8817.5117.8417.841.02%3,796,049
Dec 23, 202517.8417.9317.5817.6617.66-0.39%3,561,697
Dec 22, 202517.3018.1517.2317.7317.732.78%7,497,908
Dec 19, 202517.4017.4117.0417.2517.250.17%4,670,717
Dec 18, 202517.3917.9817.2117.2217.22-1.77%4,574,083
Dec 17, 202517.8517.9817.1017.5317.53-2.50%6,262,477
Dec 16, 202518.2418.2517.6617.9817.98-1.59%6,033,344
Dec 15, 202517.8418.3817.8018.2718.272.35%8,333,751
Dec 12, 202517.6418.0317.5517.8517.851.31%5,076,849
Dec 11, 202517.8118.0317.4517.6217.62-1.07%4,060,437
Dec 10, 202518.1118.1117.5317.8117.81-0.67%4,230,809
Dec 9, 202517.7618.3517.7517.9317.931.13%8,933,917
Dec 8, 202517.6417.8117.5017.7317.730.74%3,832,108
Dec 5, 202517.3617.6317.2917.6017.600.98%2,903,014
Dec 4, 202517.7517.8317.4017.4317.43-2.46%3,490,291
Dec 3, 202517.8017.9017.3217.8717.871.07%5,596,069
Dec 2, 202517.4217.9917.3117.6817.68-1.50%6,095,818
Dec 1, 202517.3518.1917.2117.9517.953.88%9,414,041
Nov 28, 202517.2717.3216.9917.2817.28-0.23%3,758,616