Jiangsu Yangnong Chemical Co., Ltd. (SHA:600486)
China · Delayed Price · Currency is CNY 75.18
-0.02 (-0.03%)
Sep 12, 2025, 3:00 PM CST
Jiangsu Yangnong Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 75.20 | 76.50 | 74.20 | 75.18 | 75.18 | -0.03% | 2,064,384 |
| Sep 11, 2025 | 74.00 | 75.42 | 73.69 | 75.20 | 75.20 | 0.59% | 2,489,329 |
| Sep 10, 2025 | 76.62 | 77.69 | 74.02 | 74.76 | 74.76 | -2.91% | 3,447,074 |
| Sep 9, 2025 | 76.40 | 79.19 | 76.40 | 77.00 | 77.00 | -0.18% | 4,274,384 |
| Sep 8, 2025 | 72.28 | 77.88 | 71.79 | 77.14 | 77.14 | 6.25% | 5,068,196 |
| Sep 5, 2025 | 71.91 | 72.80 | 70.60 | 72.60 | 72.60 | 1.57% | 2,391,724 |
| Sep 4, 2025 | 72.04 | 72.75 | 70.40 | 71.48 | 71.48 | -0.87% | 2,459,118 |
| Sep 3, 2025 | 72.80 | 73.30 | 71.66 | 72.11 | 72.11 | -1.00% | 1,996,666 |
| Sep 2, 2025 | 74.44 | 75.29 | 71.68 | 72.84 | 72.84 | -2.29% | 3,171,913 |
| Sep 1, 2025 | 73.33 | 75.30 | 72.58 | 74.55 | 74.55 | 1.50% | 4,247,679 |
| Aug 29, 2025 | 74.00 | 74.84 | 72.87 | 73.45 | 73.45 | -0.98% | 4,241,387 |
| Aug 28, 2025 | 73.13 | 75.87 | 72.32 | 74.18 | 74.18 | 0.69% | 3,743,244 |
| Aug 27, 2025 | 72.76 | 75.25 | 71.86 | 73.67 | 73.67 | 1.25% | 4,239,314 |
| Aug 26, 2025 | 71.19 | 74.33 | 71.01 | 72.76 | 72.76 | 2.12% | 5,822,082 |
| Aug 25, 2025 | 69.20 | 71.77 | 68.40 | 71.25 | 71.25 | 1.96% | 4,724,486 |
| Aug 22, 2025 | 68.47 | 69.98 | 67.38 | 69.88 | 69.88 | 1.29% | 4,775,787 |
| Aug 21, 2025 | 65.40 | 70.38 | 65.11 | 68.99 | 68.99 | 5.33% | 7,818,982 |
| Aug 20, 2025 | 63.79 | 65.57 | 63.71 | 65.50 | 65.50 | 2.66% | 3,315,264 |
| Aug 19, 2025 | 64.40 | 65.43 | 63.61 | 63.80 | 63.80 | -1.30% | 4,059,123 |
| Aug 18, 2025 | 65.11 | 65.78 | 64.30 | 64.64 | 64.64 | -0.46% | 4,362,683 |
| Aug 15, 2025 | 64.44 | 65.36 | 64.31 | 64.94 | 64.94 | 0.48% | 2,006,539 |
| Aug 14, 2025 | 64.90 | 65.98 | 64.60 | 64.63 | 64.63 | -0.37% | 2,139,456 |
| Aug 13, 2025 | 65.10 | 65.29 | 64.50 | 64.87 | 64.87 | -0.20% | 2,082,865 |
| Aug 12, 2025 | 65.59 | 66.10 | 64.90 | 65.00 | 65.00 | -1.02% | 2,097,900 |
| Aug 11, 2025 | 64.80 | 65.98 | 63.89 | 65.67 | 65.67 | 1.51% | 4,099,518 |
| Aug 8, 2025 | 64.98 | 66.35 | 64.21 | 64.69 | 64.69 | - | 5,457,170 |
| 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 |