Jiangsu Yangnong Chemical Co., Ltd. (SHA:600486)
China flag China · Delayed Price · Currency is CNY
65.72
+0.46 (0.70%)
Oct 27, 2025, 11:29 AM CST

Jiangsu Yangnong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202568.6468.9464.6665.2665.26-4.95%5,719,786
Oct 23, 202567.5468.6666.1868.6668.661.64%2,481,670
Oct 22, 202568.5068.8567.3567.5567.55-1.46%1,467,869
Oct 21, 202568.4869.2868.1468.5568.550.20%1,228,081
Oct 20, 202569.3369.3667.8968.4168.41-0.57%1,578,376
Oct 17, 202568.2170.6368.0568.8068.800.88%2,865,051
Oct 16, 202569.0670.0567.9168.2068.20-1.87%1,794,778
Oct 15, 202568.5569.5868.3869.5069.501.16%2,120,492
Oct 14, 202571.3971.4568.4868.7068.70-2.88%4,136,773
Oct 13, 202571.5272.8570.1470.7470.74-2.90%3,175,847
Oct 10, 202570.5073.0270.3872.8572.852.85%3,427,459
Oct 9, 202571.9672.4769.1470.8370.83-1.54%2,808,864
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