Jiangxi GETO New Materials Corporation Limited (SHE:300986)
China
· Delayed Price · Currency is CNY 27.59
+0.29 (1.06%)
Mar 9, 2026, 3:04 PM CST
SHE:300986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.59 | 27.68 | 26.40 | 27.59 | 27.59 | 1.06% | 20,833,390 |
| Mar 6, 2026 | 27.65 | 28.00 | 27.10 | 27.30 | 27.30 | -2.29% | 18,796,855 |
| Mar 5, 2026 | 28.01 | 28.50 | 27.60 | 27.94 | 27.94 | 1.23% | 18,968,290 |
| Mar 4, 2026 | 27.53 | 28.82 | 27.25 | 27.60 | 27.60 | -1.74% | 22,092,400 |
| Mar 3, 2026 | 29.40 | 29.68 | 27.86 | 28.09 | 28.09 | -5.01% | 29,949,680 |
| Mar 2, 2026 | 30.17 | 30.52 | 28.94 | 29.57 | 29.57 | -2.05% | 33,538,600 |
| Feb 27, 2026 | 29.50 | 31.80 | 29.36 | 30.19 | 30.19 | 1.51% | 41,177,450 |
| Feb 26, 2026 | 30.89 | 30.99 | 29.50 | 29.74 | 29.74 | -4.50% | 31,457,580 |
| Feb 25, 2026 | 30.48 | 31.18 | 29.61 | 31.14 | 31.14 | 3.18% | 33,416,553 |
| Feb 24, 2026 | 31.30 | 31.49 | 29.98 | 30.18 | 30.18 | -1.82% | 29,593,956 |
| Feb 13, 2026 | 32.27 | 32.69 | 30.13 | 30.74 | 30.74 | -3.03% | 40,282,861 |
| Feb 12, 2026 | 31.61 | 32.37 | 31.28 | 31.70 | 31.70 | 1.73% | 38,634,440 |
| Feb 11, 2026 | 33.51 | 34.22 | 31.11 | 31.16 | 31.16 | -8.92% | 58,635,233 |
| Feb 10, 2026 | 37.37 | 37.79 | 33.50 | 34.21 | 34.21 | -9.02% | 64,944,486 |
| Feb 9, 2026 | 39.00 | 39.56 | 37.27 | 37.60 | 37.60 | -0.03% | 64,627,640 |
| Feb 6, 2026 | 39.88 | 40.50 | 35.56 | 37.61 | 37.61 | -3.84% | 54,503,540 |
| Feb 5, 2026 | 41.50 | 42.92 | 36.51 | 39.11 | 39.11 | -8.62% | 60,572,397 |
| Feb 4, 2026 | 41.21 | 43.14 | 40.02 | 42.80 | 42.80 | 1.18% | 56,511,829 |
| Feb 3, 2026 | 38.90 | 42.68 | 38.30 | 42.30 | 42.30 | 11.90% | 60,318,304 |
| Feb 2, 2026 | 36.09 | 38.88 | 35.63 | 37.80 | 37.80 | 1.20% | 48,900,434 |
| Jan 30, 2026 | 39.00 | 40.83 | 33.01 | 37.35 | 37.35 | -4.87% | 74,430,393 |
| Jan 29, 2026 | 36.00 | 41.89 | 35.07 | 39.26 | 39.26 | 4.28% | 76,404,720 |
| Jan 28, 2026 | 44.68 | 45.55 | 34.62 | 37.65 | 37.65 | -12.99% | 96,257,550 |
| Jan 27, 2026 | 42.20 | 43.27 | 40.04 | 43.27 | 43.27 | 5.54% | 46,135,637 |
| Jan 26, 2026 | 42.00 | 44.33 | 40.09 | 41.00 | 41.00 | 2.91% | 58,724,170 |
| Jan 23, 2026 | 37.50 | 39.84 | 37.48 | 39.84 | 39.84 | 20.00% | 32,897,010 |
| Jan 22, 2026 | 33.09 | 34.88 | 32.05 | 33.20 | 33.20 | -4.60% | 47,996,800 |
| Jan 21, 2026 | 33.80 | 36.99 | 32.81 | 34.80 | 34.80 | 2.96% | 59,896,250 |
| Jan 20, 2026 | 30.00 | 34.08 | 30.00 | 33.80 | 33.80 | 19.01% | 76,782,366 |
| Jan 19, 2026 | 26.00 | 30.32 | 23.90 | 28.40 | 28.40 | 6.37% | 75,877,243 |
| Jan 16, 2026 | 26.79 | 30.00 | 26.70 | 26.70 | 26.70 | -20.01% | 47,870,730 |
| Jan 12, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 19.99% | 2,004,181 |
| Jan 9, 2026 | 27.82 | 27.82 | 27.10 | 27.82 | 27.82 | 20.02% | 20,234,930 |
| Jan 8, 2026 | 22.55 | 23.18 | 21.90 | 23.18 | 23.18 | 19.98% | 30,489,400 |
| Jan 7, 2026 | 17.44 | 19.32 | 17.05 | 19.32 | 19.32 | 20.00% | 81,899,887 |
| Jan 6, 2026 | 14.01 | 16.10 | 14.01 | 16.10 | 16.10 | 19.97% | 67,206,710 |
| Jan 5, 2026 | 12.31 | 13.42 | 11.80 | 13.42 | 13.42 | 20.04% | 86,294,870 |
| Dec 31, 2025 | 10.30 | 11.33 | 10.25 | 11.18 | 11.18 | 8.97% | 23,878,790 |
| Dec 30, 2025 | 10.26 | 10.31 | 10.20 | 10.26 | 10.26 | 0.10% | 3,807,080 |
| Dec 29, 2025 | 10.25 | 10.31 | 10.21 | 10.25 | 10.25 | 0.29% | 4,050,947 |
| Dec 26, 2025 | 10.35 | 10.37 | 10.20 | 10.22 | 10.22 | -0.87% | 5,092,881 |
| Dec 25, 2025 | 10.31 | 10.34 | 10.23 | 10.31 | 10.31 | 0.10% | 3,502,389 |
| Dec 24, 2025 | 10.13 | 10.31 | 10.11 | 10.30 | 10.30 | 1.58% | 5,148,711 |
| Dec 23, 2025 | 10.19 | 10.25 | 10.10 | 10.14 | 10.14 | -0.29% | 4,212,925 |
| Dec 22, 2025 | 10.17 | 10.22 | 10.10 | 10.17 | 10.17 | 0.30% | 3,983,022 |
| Dec 19, 2025 | 9.94 | 10.15 | 9.94 | 10.14 | 10.14 | 1.91% | 3,940,006 |
| Dec 18, 2025 | 9.80 | 10.05 | 9.75 | 9.95 | 9.95 | 1.02% | 4,401,769 |
| Dec 17, 2025 | 9.80 | 9.87 | 9.68 | 9.85 | 9.85 | 0.41% | 5,337,818 |
| Dec 16, 2025 | 10.10 | 10.15 | 9.80 | 9.81 | 9.81 | -3.35% | 7,150,044 |
| Dec 15, 2025 | 10.06 | 10.23 | 10.03 | 10.15 | 10.15 | 0.50% | 3,765,343 |
| Dec 12, 2025 | 10.18 | 10.26 | 10.09 | 10.10 | 10.10 | -0.39% | 4,807,550 |
| Dec 11, 2025 | 10.36 | 10.36 | 10.14 | 10.14 | 10.14 | -1.84% | 5,179,276 |
| Dec 10, 2025 | 10.31 | 10.35 | 10.21 | 10.33 | 10.33 | 0.10% | 3,905,358 |
| Dec 9, 2025 | 10.40 | 10.47 | 10.30 | 10.32 | 10.32 | -1.53% | 4,363,301 |
| Dec 8, 2025 | 10.47 | 10.54 | 10.45 | 10.48 | 10.48 | 0.29% | 5,615,783 |
| Dec 5, 2025 | 10.35 | 10.47 | 10.34 | 10.45 | 10.45 | 1.06% | 4,539,611 |
| Dec 4, 2025 | 10.48 | 10.50 | 10.30 | 10.34 | 10.34 | -1.24% | 4,596,476 |
| Dec 3, 2025 | 10.61 | 10.69 | 10.45 | 10.47 | 10.47 | -1.32% | 5,377,007 |
| Dec 2, 2025 | 10.86 | 10.88 | 10.61 | 10.61 | 10.61 | -2.93% | 8,056,468 |
| Dec 1, 2025 | 10.96 | 11.02 | 10.86 | 10.93 | 10.93 | -0.27% | 7,934,135 |
| Nov 28, 2025 | 11.24 | 11.38 | 10.88 | 10.96 | 10.96 | -2.84% | 14,044,670 |
| Nov 27, 2025 | 11.12 | 11.69 | 10.86 | 11.28 | 11.28 | 7.53% | 24,713,701 |
| Nov 26, 2025 | 10.72 | 10.76 | 10.42 | 10.49 | 10.49 | -2.15% | 6,004,827 |
| Nov 25, 2025 | 10.46 | 10.87 | 10.39 | 10.72 | 10.72 | 3.47% | 8,696,111 |
| Nov 24, 2025 | 10.24 | 10.40 | 10.18 | 10.36 | 10.36 | 1.67% | 5,169,216 |
| Nov 21, 2025 | 10.78 | 10.88 | 10.18 | 10.19 | 10.19 | -6.34% | 10,193,295 |
| Nov 20, 2025 | 11.06 | 11.09 | 10.81 | 10.88 | 10.88 | -1.00% | 5,362,948 |
| Nov 19, 2025 | 11.21 | 11.26 | 10.93 | 10.99 | 10.99 | -2.05% | 8,000,864 |
| Nov 18, 2025 | 11.35 | 11.39 | 11.15 | 11.22 | 11.22 | -1.15% | 5,532,190 |
| Nov 17, 2025 | 11.48 | 11.49 | 11.32 | 11.35 | 11.35 | -1.48% | 7,440,333 |
| Nov 14, 2025 | 11.53 | 11.73 | 11.48 | 11.52 | 11.52 | -0.95% | 6,174,815 |
| Nov 13, 2025 | 11.48 | 11.70 | 11.46 | 11.63 | 11.63 | 0.87% | 5,958,521 |
| Nov 12, 2025 | 11.61 | 11.68 | 11.48 | 11.53 | 11.53 | -1.11% | 6,972,458 |
| Nov 11, 2025 | 11.73 | 11.80 | 11.64 | 11.66 | 11.66 | -1.35% | 8,094,461 |
| Nov 10, 2025 | 11.83 | 11.90 | 11.74 | 11.82 | 11.82 | 1.81% | 8,637,605 |
| Nov 7, 2025 | 11.89 | 11.89 | 11.61 | 11.61 | 11.61 | -2.60% | 11,858,360 |
| Nov 6, 2025 | 11.90 | 11.99 | 11.80 | 11.92 | 11.92 | -0.08% | 9,258,054 |
| Nov 5, 2025 | 11.91 | 12.03 | 11.83 | 11.93 | 11.93 | -1.49% | 9,418,205 |
| Nov 4, 2025 | 12.22 | 12.31 | 11.96 | 12.11 | 12.11 | -1.78% | 14,249,500 |
| Nov 3, 2025 | 12.64 | 12.70 | 12.28 | 12.33 | 12.33 | -0.24% | 16,473,910 |
| Oct 31, 2025 | 12.60 | 12.61 | 12.36 | 12.36 | 12.36 | -2.37% | 18,881,510 |
| Oct 30, 2025 | 12.51 | 13.09 | 12.13 | 12.66 | 12.66 | 0.08% | 41,355,940 |
| Oct 29, 2025 | 12.10 | 12.99 | 12.04 | 12.65 | 12.65 | 4.89% | 35,721,480 |
| Oct 28, 2025 | 12.14 | 12.39 | 12.02 | 12.06 | 12.06 | -0.99% | 13,621,920 |
| Oct 27, 2025 | 12.40 | 12.45 | 12.16 | 12.18 | 12.18 | -0.90% | 17,242,230 |
| Oct 24, 2025 | 12.43 | 12.61 | 12.21 | 12.29 | 12.29 | 0.66% | 28,344,940 |
| Oct 23, 2025 | 11.62 | 12.30 | 11.61 | 12.21 | 12.21 | 4.72% | 19,410,920 |
| Oct 22, 2025 | 11.46 | 11.84 | 11.44 | 11.66 | 11.66 | 1.13% | 7,457,256 |
| Oct 21, 2025 | 11.49 | 11.55 | 11.38 | 11.53 | 11.53 | 0.35% | 5,306,056 |
| Oct 20, 2025 | 11.44 | 11.54 | 11.30 | 11.49 | 11.49 | 2.13% | 6,369,898 |
| Oct 17, 2025 | 11.64 | 11.68 | 11.25 | 11.25 | 11.25 | -3.52% | 8,733,698 |
| Oct 16, 2025 | 12.00 | 12.00 | 11.60 | 11.66 | 11.66 | -2.83% | 11,117,840 |
| Oct 15, 2025 | 11.52 | 12.10 | 11.49 | 12.00 | 12.00 | 4.17% | 17,516,500 |
| Oct 14, 2025 | 11.78 | 11.95 | 11.49 | 11.52 | 11.52 | -1.71% | 10,468,630 |
| Oct 13, 2025 | 11.04 | 11.81 | 10.94 | 11.72 | 11.72 | 2.00% | 12,863,720 |
| Oct 10, 2025 | 12.06 | 12.06 | 11.41 | 11.49 | 11.49 | -3.77% | 13,207,390 |
| Oct 9, 2025 | 12.01 | 12.21 | 11.64 | 11.94 | 11.94 | 4.28% | 18,699,900 |
| Sep 30, 2025 | 11.08 | 11.60 | 11.03 | 11.45 | 11.45 | 3.34% | 11,416,120 |
| Sep 29, 2025 | 10.90 | 11.20 | 10.80 | 11.08 | 11.08 | 1.65% | 8,211,968 |
| Sep 26, 2025 | 10.99 | 11.08 | 10.89 | 10.90 | 10.90 | -1.09% | 5,614,080 |