Jiangsu Yangnong Chemical Co., Ltd. (SHA:600486)
China · Delayed Price · Currency is CNY 67.94
-1.42 (-2.05%)
Nov 17, 2025, 2:14 PM CST
Jiangsu Yangnong Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 69.31 | 71.03 | 68.60 | 69.36 | 69.36 | 0.07% | 3,258,783 |
| Nov 13, 2025 | 69.20 | 70.88 | 68.80 | 69.31 | 69.31 | 0.16% | 4,133,981 |
| Nov 12, 2025 | 68.37 | 70.08 | 68.01 | 69.20 | 69.20 | 0.71% | 5,308,882 |
| Nov 11, 2025 | 66.89 | 69.10 | 66.36 | 68.71 | 68.71 | 2.13% | 4,915,589 |
| Nov 10, 2025 | 68.03 | 68.90 | 66.50 | 67.28 | 67.28 | -1.39% | 7,784,231 |
| Nov 7, 2025 | 66.20 | 69.44 | 65.87 | 68.23 | 68.23 | 3.61% | 8,724,173 |
| Nov 6, 2025 | 62.65 | 67.80 | 62.50 | 65.85 | 65.85 | 5.85% | 13,329,375 |
| Nov 5, 2025 | 61.50 | 62.30 | 60.41 | 62.21 | 62.21 | -0.38% | 5,671,538 |
| Nov 4, 2025 | 67.96 | 68.16 | 62.01 | 62.45 | 62.45 | -7.14% | 11,628,187 |
| Nov 3, 2025 | 68.90 | 70.00 | 65.10 | 67.25 | 67.25 | 3.51% | 8,638,410 |
| Oct 31, 2025 | 64.51 | 66.71 | 64.50 | 64.97 | 64.97 | 0.25% | 4,063,559 |
| Oct 30, 2025 | 66.25 | 66.66 | 64.28 | 64.81 | 64.81 | -4.85% | 8,834,378 |
| Oct 29, 2025 | 64.12 | 70.50 | 64.12 | 68.11 | 68.11 | 6.27% | 13,154,212 |
| Oct 28, 2025 | 64.94 | 65.15 | 63.71 | 64.09 | 64.09 | -1.43% | 4,811,193 |
| Oct 27, 2025 | 65.36 | 65.94 | 65.00 | 65.02 | 65.02 | -0.37% | 3,941,411 |
| Oct 24, 2025 | 68.64 | 68.94 | 64.66 | 65.26 | 65.26 | -4.95% | 5,719,786 |
| Oct 23, 2025 | 67.54 | 68.66 | 66.18 | 68.66 | 68.66 | 1.64% | 2,481,670 |
| Oct 22, 2025 | 68.50 | 68.85 | 67.35 | 67.55 | 67.55 | -1.46% | 1,467,869 |
| Oct 21, 2025 | 68.48 | 69.28 | 68.14 | 68.55 | 68.55 | 0.20% | 1,228,081 |
| Oct 20, 2025 | 69.33 | 69.36 | 67.89 | 68.41 | 68.41 | -0.57% | 1,578,376 |
| Oct 17, 2025 | 68.21 | 70.63 | 68.05 | 68.80 | 68.80 | 0.88% | 2,865,051 |
| Oct 16, 2025 | 69.06 | 70.05 | 67.91 | 68.20 | 68.20 | -1.87% | 1,794,778 |
| Oct 15, 2025 | 68.55 | 69.58 | 68.38 | 69.50 | 69.50 | 1.16% | 2,120,492 |
| Oct 14, 2025 | 71.39 | 71.45 | 68.48 | 68.70 | 68.70 | -2.88% | 4,136,773 |
| Oct 13, 2025 | 71.52 | 72.85 | 70.14 | 70.74 | 70.74 | -2.90% | 3,175,847 |
| Oct 10, 2025 | 70.50 | 73.02 | 70.38 | 72.85 | 72.85 | 2.85% | 3,427,459 |
| Oct 9, 2025 | 71.96 | 72.47 | 69.14 | 70.83 | 70.83 | -1.54% | 2,808,864 |
| Sep 30, 2025 | 71.52 | 72.20 | 70.55 | 71.94 | 71.94 | -0.18% | 2,651,724 |
| Sep 29, 2025 | 72.06 | 72.98 | 71.30 | 72.07 | 72.07 | -0.48% | 2,986,168 |
| Sep 26, 2025 | 71.07 | 73.80 | 70.60 | 72.42 | 72.18 | 2.10% | 4,076,546 |
| Sep 25, 2025 | 69.30 | 72.00 | 69.16 | 70.93 | 70.70 | 2.31% | 4,896,127 |
| Sep 24, 2025 | 68.09 | 69.98 | 67.65 | 69.33 | 69.10 | 1.58% | 4,811,980 |
| Sep 23, 2025 | 69.62 | 70.51 | 67.33 | 68.25 | 68.02 | -2.23% | 3,092,408 |
| Sep 22, 2025 | 71.21 | 71.37 | 68.71 | 69.81 | 69.58 | -1.92% | 4,295,946 |
| Sep 19, 2025 | 71.92 | 72.56 | 70.88 | 71.18 | 70.94 | -1.00% | 2,586,315 |
| Sep 18, 2025 | 72.19 | 73.78 | 71.10 | 71.90 | 71.66 | -0.40% | 3,324,406 |
| Sep 17, 2025 | 73.69 | 74.45 | 72.02 | 72.19 | 71.95 | -2.33% | 3,293,873 |
| Sep 16, 2025 | 73.80 | 75.57 | 72.83 | 73.91 | 73.67 | 0.08% | 2,634,928 |
| Sep 15, 2025 | 75.18 | 75.19 | 73.59 | 73.85 | 73.61 | -1.77% | 1,843,370 |
| Sep 12, 2025 | 75.20 | 76.50 | 74.20 | 75.18 | 74.93 | -0.03% | 2,064,384 |
| Sep 11, 2025 | 74.00 | 75.42 | 73.69 | 75.20 | 74.95 | 0.59% | 2,489,329 |
| Sep 10, 2025 | 76.62 | 77.69 | 74.02 | 74.76 | 74.51 | -2.91% | 3,447,074 |
| Sep 9, 2025 | 76.40 | 79.19 | 76.40 | 77.00 | 76.75 | -0.18% | 4,274,384 |
| Sep 8, 2025 | 72.28 | 77.88 | 71.79 | 77.14 | 76.88 | 6.25% | 5,068,196 |
| Sep 5, 2025 | 71.91 | 72.80 | 70.60 | 72.60 | 72.36 | 1.57% | 2,391,724 |
| Sep 4, 2025 | 72.04 | 72.75 | 70.40 | 71.48 | 71.24 | -0.87% | 2,459,118 |
| Sep 3, 2025 | 72.80 | 73.30 | 71.66 | 72.11 | 71.87 | -1.00% | 1,996,666 |
| Sep 2, 2025 | 74.44 | 75.29 | 71.68 | 72.84 | 72.60 | -2.29% | 3,171,913 |
| Sep 1, 2025 | 73.33 | 75.30 | 72.58 | 74.55 | 74.30 | 1.50% | 4,247,679 |
| Aug 29, 2025 | 74.00 | 74.84 | 72.87 | 73.45 | 73.21 | -0.98% | 4,241,387 |