Jiangsu Yangnong Chemical Co., Ltd. (SHA:600486)
China flag China · Delayed Price · Currency is CNY
71.94
+0.11 (0.15%)
Sep 30, 2025, 3:00 PM CST

Jiangsu Yangnong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202571.5272.2070.5571.9471.94-0.18%2,651,724
Sep 29, 202572.0672.9871.3072.0771.83-0.48%2,986,168
Sep 26, 202571.0773.8070.6072.4272.182.10%4,076,546
Sep 25, 202569.3072.0069.1670.9370.692.31%4,896,127
Sep 24, 202568.0969.9867.6569.3369.101.58%4,811,980
Sep 23, 202569.6270.5167.3368.2568.02-2.23%3,092,408
Sep 22, 202571.2171.3768.7169.8169.58-1.92%4,295,946
Sep 19, 202571.9272.5670.8871.1870.94-1.00%2,586,315
Sep 18, 202572.1973.7871.1071.9071.66-0.40%3,324,406
Sep 17, 202573.6974.4572.0272.1971.95-2.33%3,293,873
Sep 16, 202573.8075.5772.8373.9173.660.08%2,634,928
Sep 15, 202575.1875.1973.5973.8573.60-1.77%1,843,370
Sep 12, 202575.2076.5074.2075.1874.93-0.03%2,064,384
Sep 11, 202574.0075.4273.6975.2074.950.59%2,489,329
Sep 10, 202576.6277.6974.0274.7674.51-2.91%3,447,074
Sep 9, 202576.4079.1976.4077.0076.74-0.18%4,274,384
Sep 8, 202572.2877.8871.7977.1476.886.25%5,068,196
Sep 5, 202571.9172.8070.6072.6072.361.57%2,391,724
Sep 4, 202572.0472.7570.4071.4871.24-0.87%2,459,118
Sep 3, 202572.8073.3071.6672.1171.87-1.00%1,996,666
Sep 2, 202574.4475.2971.6872.8472.60-2.29%3,171,913
Sep 1, 202573.3375.3072.5874.5574.301.50%4,247,679
Aug 29, 202574.0074.8472.8773.4573.21-0.98%4,241,387
Aug 28, 202573.1375.8772.3274.1873.930.69%3,743,244
Aug 27, 202572.7675.2571.8673.6773.421.25%4,239,314
Aug 26, 202571.1974.3371.0172.7672.522.12%5,822,082
Aug 25, 202569.2071.7768.4071.2571.011.96%4,724,486
Aug 22, 202568.4769.9867.3869.8869.651.29%4,775,787
Aug 21, 202565.4070.3865.1168.9968.765.33%7,818,982
Aug 20, 202563.7965.5763.7165.5065.282.66%3,315,264
Aug 19, 202564.4065.4363.6163.8063.59-1.30%4,059,123
Aug 18, 202565.1165.7864.3064.6464.42-0.46%4,362,683
Aug 15, 202564.4465.3664.3164.9464.720.48%2,006,539
Aug 14, 202564.9065.9864.6064.6364.41-0.37%2,139,456
Aug 13, 202565.1065.2964.5064.8764.65-0.20%2,082,865
Aug 12, 202565.5966.1064.9065.0064.78-1.02%2,097,900
Aug 11, 202564.8065.9863.8965.6765.451.51%4,099,518
Aug 8, 202564.9866.3564.2164.6964.47-5,457,170
Aug 7, 202566.2866.7864.6064.6964.47-2.31%3,714,950
Aug 6, 202566.1966.4865.3666.2266.000.24%3,845,531
Aug 5, 202567.9968.1465.5566.0665.84-2.64%5,121,928
Aug 4, 202567.8069.4567.1167.8567.62-0.15%5,863,162
Aug 1, 202565.7268.0665.7267.9567.722.91%4,954,204
Jul 31, 202568.0968.4465.0566.0365.81-3.75%5,472,496
Jul 30, 202569.3170.8867.6768.6068.37-2.17%4,388,848
Jul 29, 202569.4070.1466.0070.1269.890.89%5,529,986
Jul 28, 202570.0070.4567.3069.5069.271.98%6,981,245
Jul 25, 202563.9569.4463.8968.1567.926.37%10,172,579
Jul 24, 202564.9766.2261.7864.0763.183.39%5,227,507
Jul 23, 202562.5663.3061.7761.9761.11-0.82%3,152,250