Jiangsu Yangnong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	66.28	66.78	64.60	64.69	64.69	-2.31%	3,714,950
Aug 6, 2025	66.19	66.48	65.36	66.22	66.22	0.24%	3,845,531
Aug 5, 2025	67.99	68.14	65.55	66.06	66.06	-2.64%	5,121,928
Aug 4, 2025	67.80	69.45	67.11	67.85	67.85	-0.15%	5,863,162
Aug 1, 2025	65.72	68.06	65.72	67.95	67.95	2.91%	4,954,204
Jul 31, 2025	68.09	68.44	65.05	66.03	66.03	-3.75%	5,472,496
Jul 30, 2025	69.31	70.88	67.67	68.60	68.60	-2.17%	4,388,848
Jul 29, 2025	69.40	70.14	66.00	70.12	70.12	0.89%	5,529,986
Jul 28, 2025	70.00	70.45	67.30	69.50	69.50	1.98%	6,981,245
Jul 25, 2025	63.95	69.44	63.89	68.15	68.15	6.37%	10,172,579
Jul 24, 2025	64.97	66.22	61.78	64.07	63.39	3.39%	5,227,507
Jul 23, 2025	62.56	63.30	61.77	61.97	61.31	-0.82%	3,152,250
Jul 22, 2025	61.10	62.58	60.83	62.48	61.82	1.84%	2,058,934
Jul 21, 2025	61.41	62.50	60.58	61.35	60.70	0.36%	2,523,540
Jul 18, 2025	59.86	61.23	59.71	61.13	60.48	2.46%	2,372,803
Jul 17, 2025	59.30	60.20	59.18	59.66	59.03	0.30%	1,238,560
Jul 16, 2025	59.00	59.90	58.46	59.48	58.85	0.73%	1,760,187
Jul 15, 2025	59.02	59.75	58.80	59.05	58.42	-0.35%	1,462,095
Jul 14, 2025	59.58	59.95	59.13	59.26	58.63	-0.94%	1,496,240
Jul 11, 2025	59.08	60.25	58.82	59.82	59.19	1.22%	2,487,410
Jul 10, 2025	59.11	60.09	58.85	59.10	58.47	-0.02%	2,223,457
Jul 9, 2025	58.45	59.99	57.80	59.11	58.48	1.98%	3,110,750
Jul 8, 2025	58.93	59.50	57.58	57.96	57.34	-1.65%	4,491,530
Jul 7, 2025	58.03	59.16	57.97	58.93	58.30	1.39%	2,329,967
Jul 4, 2025	58.75	58.75	57.50	58.12	57.50	-0.95%	1,958,650
Jul 3, 2025	58.58	58.99	58.08	58.68	58.06	-0.03%	1,950,320
Jul 2, 2025	58.91	59.25	58.28	58.70	58.08	-0.34%	1,821,560
Jul 1, 2025	58.09	59.15	57.66	58.90	58.27	1.55%	2,528,090
Jun 30, 2025	57.28	58.27	56.78	58.00	57.38	1.36%	3,105,533
Jun 27, 2025	56.99	57.95	56.86	57.22	56.61	0.25%	2,565,484
Jun 26, 2025	57.49	57.67	56.70	57.08	56.47	-0.75%	2,442,880
Jun 25, 2025	58.81	59.06	57.40	57.51	56.90	-2.23%	4,120,483
Jun 24, 2025	58.97	59.22	58.02	58.82	58.20	-0.25%	2,926,650
Jun 23, 2025	60.35	60.39	58.72	58.97	58.34	-1.57%	2,852,980
Jun 20, 2025	59.90	60.89	59.61	59.91	59.27	0.02%	1,916,010
Jun 19, 2025	59.84	61.00	59.41	59.90	59.26	-0.18%	2,129,764
Jun 18, 2025	61.50	61.50	59.51	60.01	59.37	-3.37%	3,608,334
Jun 17, 2025	61.49	62.27	60.82	62.10	61.44	0.81%	2,766,150
Jun 16, 2025	61.40	62.10	61.20	61.60	60.95	-0.02%	1,827,815
Jun 13, 2025	61.71	62.71	61.30	61.61	60.96	-0.26%	3,434,767
Jun 12, 2025	60.48	61.85	60.18	61.77	61.11	2.10%	2,943,262
Jun 11, 2025	60.68	60.88	59.48	60.50	59.86	-0.30%	3,015,307
Jun 10, 2025	60.01	62.16	59.88	60.68	60.04	1.10%	5,057,270
Jun 9, 2025	61.27	61.40	59.50	60.02	59.38	-2.09%	5,558,360
Jun 6, 2025	58.23	61.68	57.90	61.30	60.65	5.18%	9,129,572
Jun 5, 2025	57.26	60.16	57.00	58.28	57.66	2.07%	6,672,530
Jun 4, 2025	56.59	58.34	56.37	57.10	56.49	0.48%	5,427,653
Jun 3, 2025	55.01	57.06	54.70	56.83	56.23	2.97%	4,375,081
May 30, 2025	55.53	56.85	55.11	55.19	54.60	-1.62%	5,071,990
May 29, 2025	53.01	56.20	53.01	56.10	55.50	2.82%	7,041,453