Jiangsu Boiln Plastics Co., Ltd. (SHE:301003)
China
· Delayed Price · Currency is CNY 58.96
+2.33 (4.11%)
Apr 29, 2026, 3:04 PM CST
Jiangsu Boiln Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.65 | 61.58 | 55.11 | 58.96 | 58.96 | 4.11% | 10,281,783 |
| Apr 28, 2026 | 58.00 | 60.88 | 56.18 | 56.63 | 56.63 | -7.09% | 9,393,701 |
| Apr 27, 2026 | 63.00 | 70.00 | 57.84 | 60.95 | 60.95 | -15.70% | 14,899,735 |
| Apr 24, 2026 | 64.69 | 72.48 | 63.61 | 72.30 | 72.30 | 11.73% | 12,208,804 |
| Apr 23, 2026 | 64.00 | 65.95 | 60.00 | 64.71 | 64.71 | 1.94% | 10,547,589 |
| Apr 22, 2026 | 52.90 | 63.48 | 52.90 | 63.48 | 63.48 | 20.00% | 7,385,201 |
| Apr 21, 2026 | 51.70 | 53.10 | 50.88 | 52.90 | 52.90 | 1.54% | 2,484,420 |
| Apr 20, 2026 | 53.00 | 53.15 | 51.22 | 52.10 | 52.10 | -0.57% | 2,328,524 |
| Apr 17, 2026 | 53.01 | 53.57 | 51.44 | 52.40 | 52.40 | -1.96% | 4,196,901 |
| Apr 16, 2026 | 52.00 | 54.87 | 51.88 | 53.45 | 53.45 | 3.05% | 5,227,569 |
| Apr 15, 2026 | 52.00 | 52.99 | 51.20 | 51.87 | 51.87 | -0.73% | 2,487,565 |
| Apr 14, 2026 | 51.50 | 53.75 | 50.96 | 52.25 | 52.25 | 2.55% | 4,291,866 |
| Apr 13, 2026 | 49.69 | 51.13 | 47.91 | 50.95 | 50.95 | 1.43% | 2,778,843 |
| Apr 10, 2026 | 51.69 | 52.20 | 49.52 | 50.23 | 50.23 | -2.82% | 4,332,981 |
| Apr 9, 2026 | 51.20 | 51.96 | 50.38 | 51.69 | 51.69 | 0.56% | 2,777,050 |
| Apr 8, 2026 | 50.40 | 51.90 | 49.51 | 51.40 | 51.40 | 3.21% | 2,498,921 |
| Apr 7, 2026 | 50.27 | 50.98 | 49.06 | 49.80 | 49.80 | -1.39% | 1,498,492 |
| Apr 3, 2026 | 50.33 | 51.25 | 49.76 | 50.50 | 50.50 | 0.20% | 1,745,700 |
| Apr 2, 2026 | 50.88 | 51.47 | 50.10 | 50.40 | 50.40 | -0.87% | 1,354,900 |
| Apr 1, 2026 | 51.02 | 51.68 | 49.75 | 50.84 | 50.84 | 0.34% | 1,753,650 |
| Mar 31, 2026 | 51.18 | 51.89 | 49.70 | 50.67 | 50.67 | -1.97% | 2,262,793 |
| Mar 30, 2026 | 50.49 | 51.73 | 50.11 | 51.69 | 51.69 | 0.80% | 1,773,978 |
| Mar 27, 2026 | 50.00 | 51.96 | 49.43 | 51.28 | 51.28 | 0.93% | 2,543,250 |
| Mar 26, 2026 | 49.79 | 50.90 | 49.66 | 50.81 | 50.81 | 1.03% | 1,546,460 |
| Mar 25, 2026 | 48.28 | 50.38 | 48.10 | 50.29 | 50.29 | 3.90% | 1,891,248 |
| Mar 24, 2026 | 47.87 | 48.66 | 47.00 | 48.40 | 48.40 | 3.13% | 2,018,770 |
| Mar 23, 2026 | 48.33 | 48.50 | 45.82 | 46.93 | 46.93 | -2.96% | 2,788,193 |
| Mar 20, 2026 | 52.00 | 53.28 | 48.09 | 48.36 | 48.36 | -6.46% | 4,030,520 |
| Mar 19, 2026 | 51.24 | 52.29 | 50.83 | 51.70 | 51.70 | 0.39% | 2,429,185 |
| Mar 18, 2026 | 51.32 | 52.66 | 49.80 | 51.50 | 51.50 | -0.71% | 3,361,580 |
| Mar 17, 2026 | 51.71 | 52.49 | 50.45 | 51.87 | 51.87 | 2.31% | 3,866,083 |
| Mar 16, 2026 | 51.51 | 51.80 | 49.38 | 50.70 | 50.70 | -1.46% | 3,644,201 |
| Mar 13, 2026 | 48.38 | 53.77 | 48.00 | 51.45 | 51.45 | 6.35% | 8,435,877 |
| Mar 12, 2026 | 47.80 | 49.27 | 47.29 | 48.38 | 48.38 | 1.19% | 2,435,584 |
| Mar 11, 2026 | 47.50 | 48.28 | 47.13 | 47.81 | 47.81 | 0.65% | 2,016,400 |
| Mar 10, 2026 | 45.77 | 48.15 | 45.77 | 47.50 | 47.50 | 3.80% | 2,445,700 |
| Mar 9, 2026 | 46.00 | 46.62 | 44.62 | 45.76 | 45.76 | -1.84% | 1,172,860 |
| Mar 6, 2026 | 46.61 | 46.96 | 46.00 | 46.62 | 46.62 | 0.02% | 1,704,350 |
| Mar 5, 2026 | 46.86 | 47.32 | 46.14 | 46.61 | 46.61 | 0.47% | 1,646,620 |
| Mar 4, 2026 | 46.04 | 46.77 | 45.64 | 46.39 | 46.39 | 0.52% | 1,808,393 |
| Mar 3, 2026 | 47.01 | 47.37 | 45.50 | 46.15 | 46.15 | -0.75% | 3,208,110 |
| Mar 2, 2026 | 49.50 | 49.58 | 46.30 | 46.50 | 46.50 | -8.08% | 5,028,128 |
| Feb 27, 2026 | 47.90 | 50.61 | 47.83 | 50.59 | 50.59 | 5.44% | 4,304,090 |
| Feb 26, 2026 | 50.77 | 50.77 | 47.19 | 47.98 | 47.98 | -4.54% | 3,179,430 |
| Feb 25, 2026 | 49.75 | 51.18 | 49.40 | 50.26 | 50.26 | 1.03% | 1,702,511 |
| Feb 24, 2026 | 50.20 | 50.79 | 48.90 | 49.75 | 49.75 | -1.03% | 1,583,180 |
| Feb 13, 2026 | 50.67 | 51.45 | 49.32 | 50.27 | 50.27 | -0.36% | 2,371,180 |
| Feb 12, 2026 | 50.68 | 51.75 | 50.00 | 50.45 | 50.45 | -0.63% | 2,112,390 |
| Feb 11, 2026 | 48.92 | 52.86 | 48.10 | 50.77 | 50.77 | 4.83% | 4,206,290 |
| Feb 10, 2026 | 48.63 | 48.74 | 47.86 | 48.43 | 48.43 | -0.10% | 1,189,100 |
| Feb 9, 2026 | 48.09 | 50.18 | 47.93 | 48.48 | 48.48 | 0.81% | 2,902,105 |
| Feb 6, 2026 | 46.27 | 48.99 | 46.05 | 48.09 | 48.09 | 3.33% | 2,556,060 |
| Feb 5, 2026 | 46.74 | 47.80 | 46.00 | 46.54 | 46.54 | -0.43% | 1,709,660 |
| Feb 4, 2026 | 46.92 | 47.87 | 46.10 | 46.74 | 46.74 | -0.36% | 1,401,178 |
| Feb 3, 2026 | 46.28 | 46.91 | 45.56 | 46.91 | 46.91 | 3.33% | 1,322,573 |
| Feb 2, 2026 | 46.49 | 46.86 | 45.40 | 45.40 | 45.40 | -1.99% | 1,706,094 |
| Jan 30, 2026 | 45.62 | 46.61 | 45.14 | 46.32 | 46.32 | 2.25% | 1,268,340 |
| Jan 29, 2026 | 46.60 | 47.67 | 45.15 | 45.30 | 45.30 | -3.62% | 1,718,355 |
| Jan 28, 2026 | 49.12 | 49.69 | 46.21 | 47.00 | 47.00 | -5.05% | 2,588,450 |
| Jan 27, 2026 | 47.83 | 49.80 | 47.17 | 49.50 | 49.50 | 3.77% | 2,517,480 |
| Jan 26, 2026 | 48.00 | 49.29 | 47.57 | 47.70 | 47.70 | -0.62% | 1,901,317 |
| Jan 23, 2026 | 48.21 | 48.61 | 47.50 | 48.00 | 48.00 | -0.41% | 1,781,916 |
| Jan 22, 2026 | 49.20 | 49.78 | 47.85 | 48.20 | 48.20 | -2.07% | 1,840,757 |
| Jan 21, 2026 | 45.12 | 49.48 | 45.11 | 49.22 | 49.22 | 9.11% | 3,910,970 |
| Jan 20, 2026 | 45.68 | 45.84 | 44.51 | 45.11 | 45.11 | -2.21% | 1,578,533 |
| Jan 19, 2026 | 46.97 | 47.79 | 45.65 | 46.13 | 46.13 | -0.82% | 2,546,601 |
| Jan 16, 2026 | 47.88 | 48.32 | 46.20 | 46.51 | 46.51 | -2.84% | 2,422,628 |
| Jan 15, 2026 | 47.08 | 48.76 | 46.60 | 47.87 | 47.87 | 0.86% | 2,104,010 |
| Jan 14, 2026 | 47.70 | 48.64 | 46.50 | 47.46 | 47.46 | 1.13% | 2,828,888 |
| Jan 13, 2026 | 46.92 | 48.50 | 45.40 | 46.93 | 46.93 | 0.02% | 2,532,470 |
| Jan 12, 2026 | 45.55 | 48.37 | 44.70 | 46.92 | 46.92 | 3.01% | 2,898,780 |
| Jan 9, 2026 | 43.73 | 46.34 | 43.36 | 45.55 | 45.55 | 5.05% | 2,820,173 |
| Jan 8, 2026 | 42.78 | 43.65 | 42.51 | 43.36 | 43.36 | 1.45% | 1,217,702 |
| Jan 7, 2026 | 43.03 | 43.08 | 42.40 | 42.74 | 42.74 | -0.67% | 1,554,805 |
| Jan 6, 2026 | 43.24 | 44.30 | 42.77 | 43.03 | 43.03 | - | 1,977,584 |
| Jan 5, 2026 | 44.50 | 44.50 | 42.20 | 43.03 | 43.03 | -3.52% | 2,582,109 |
| Dec 31, 2025 | 43.30 | 44.85 | 43.01 | 44.60 | 44.60 | 2.32% | 2,060,314 |
| Dec 30, 2025 | 41.43 | 44.70 | 41.40 | 43.59 | 43.59 | 3.96% | 3,363,431 |
| Dec 29, 2025 | 41.03 | 42.60 | 41.03 | 41.93 | 41.93 | 2.22% | 1,738,260 |
| Dec 26, 2025 | 41.44 | 41.44 | 40.51 | 41.02 | 41.02 | -0.77% | 1,036,050 |
| Dec 25, 2025 | 40.05 | 41.70 | 39.80 | 41.34 | 41.34 | 3.17% | 1,465,110 |
| Dec 24, 2025 | 39.98 | 40.25 | 39.09 | 40.07 | 40.07 | 2.22% | 940,930 |
| Dec 23, 2025 | 39.84 | 39.95 | 39.04 | 39.20 | 39.20 | -1.61% | 790,180 |
| Dec 22, 2025 | 40.48 | 40.78 | 39.65 | 39.84 | 39.84 | -1.58% | 917,340 |
| Dec 19, 2025 | 39.61 | 40.60 | 39.30 | 40.48 | 40.48 | 2.20% | 1,030,851 |
| Dec 18, 2025 | 39.16 | 40.30 | 39.00 | 39.61 | 39.61 | 0.41% | 1,002,838 |
| Dec 17, 2025 | 38.78 | 39.49 | 38.30 | 39.45 | 39.45 | 2.23% | 983,906 |
| Dec 16, 2025 | 39.58 | 39.96 | 38.47 | 38.59 | 38.59 | -2.50% | 853,502 |
| Dec 15, 2025 | 39.13 | 40.15 | 38.65 | 39.58 | 39.58 | 1.15% | 1,174,773 |
| Dec 12, 2025 | 38.79 | 39.46 | 38.14 | 39.13 | 39.13 | 0.77% | 1,192,296 |
| Dec 11, 2025 | 39.61 | 39.61 | 38.71 | 38.83 | 38.83 | -1.67% | 916,000 |
| Dec 10, 2025 | 38.88 | 39.77 | 38.50 | 39.49 | 39.49 | 1.26% | 1,031,840 |
| Dec 9, 2025 | 39.28 | 40.05 | 38.81 | 39.00 | 39.00 | -0.86% | 1,618,148 |
| Dec 8, 2025 | 37.09 | 39.76 | 37.09 | 39.34 | 39.34 | 6.41% | 2,999,651 |
| Dec 5, 2025 | 36.66 | 37.14 | 36.30 | 36.97 | 36.97 | 0.52% | 730,700 |
| Dec 4, 2025 | 37.00 | 37.65 | 36.78 | 36.78 | 36.78 | -1.29% | 876,319 |
| Dec 3, 2025 | 37.88 | 38.16 | 36.80 | 37.26 | 37.26 | -1.64% | 1,303,210 |
| Dec 2, 2025 | 37.44 | 38.28 | 37.22 | 37.88 | 37.88 | 1.18% | 1,013,119 |
| Dec 1, 2025 | 38.92 | 39.56 | 37.15 | 37.44 | 37.44 | -4.00% | 2,243,301 |
| Nov 28, 2025 | 38.44 | 39.69 | 37.44 | 39.00 | 39.00 | 2.20% | 2,138,773 |