Jiangsu Yangnong Chemical Co., Ltd. (SHA:600486)
China · Delayed Price · Currency is CNY 65.43
+3.77 (6.11%)
At close: Dec 5, 2025
Jiangsu Yangnong Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.66 | 65.83 | 61.66 | 65.43 | 65.43 | 6.11% | 6,267,617 |
| Dec 4, 2025 | 61.41 | 62.00 | 61.24 | 61.66 | 61.66 | 0.33% | 2,022,146 |
| Dec 3, 2025 | 61.29 | 62.08 | 60.88 | 61.46 | 61.46 | 0.33% | 2,924,921 |
| Dec 2, 2025 | 62.24 | 62.60 | 61.01 | 61.26 | 61.26 | -1.57% | 2,928,942 |
| Dec 1, 2025 | 62.49 | 62.98 | 62.13 | 62.24 | 62.24 | -0.40% | 2,908,557 |
| Nov 28, 2025 | 63.06 | 63.70 | 62.43 | 62.49 | 62.49 | -0.97% | 1,971,660 |
| Nov 27, 2025 | 61.90 | 63.85 | 61.90 | 63.10 | 63.10 | 1.37% | 2,740,158 |
| Nov 26, 2025 | 61.79 | 63.33 | 61.38 | 62.25 | 62.25 | 0.84% | 3,693,264 |
| Nov 25, 2025 | 62.79 | 63.33 | 61.40 | 61.73 | 61.73 | -1.39% | 4,207,130 |
| Nov 24, 2025 | 63.37 | 63.50 | 61.60 | 62.60 | 62.60 | -0.48% | 4,035,479 |
| Nov 21, 2025 | 63.94 | 64.70 | 62.70 | 62.90 | 62.90 | -2.56% | 4,242,199 |
| Nov 20, 2025 | 65.75 | 66.80 | 64.11 | 64.55 | 64.55 | -1.45% | 2,601,838 |
| Nov 19, 2025 | 65.03 | 65.99 | 64.75 | 65.50 | 65.50 | 1.24% | 2,853,877 |
| Nov 18, 2025 | 67.01 | 67.67 | 64.33 | 64.70 | 64.70 | -4.70% | 4,289,001 |
| Nov 17, 2025 | 69.36 | 70.00 | 67.57 | 67.89 | 67.89 | -2.12% | 3,504,929 |
| 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% | 13,329,370 |
| 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% | 11,628,180 |
| 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% | 13,154,210 |
| 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 | 71.83 | -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 | 70.69 | 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 |