Jiangsu Yangnong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	72.87	73.25	70.50	70.90	70.90	-3.02%	4,827,960
Mar 19, 2026	77.52	77.88	72.40	73.11	73.11	-5.42%	6,227,198
Mar 18, 2026	76.63	77.48	75.02	77.30	77.30	0.85%	5,338,426
Mar 17, 2026	79.26	81.20	76.58	76.65	76.65	-3.91%	6,691,384
Mar 16, 2026	83.80	86.70	79.24	79.77	79.77	-5.04%	8,096,244
Mar 13, 2026	85.99	87.98	83.51	84.00	84.00	-1.51%	7,440,480
Mar 12, 2026	84.27	89.71	83.00	85.29	85.29	1.29%	11,768,270
Mar 11, 2026	78.50	85.89	77.18	84.20	84.20	6.72%	9,397,851
Mar 10, 2026	78.62	80.60	77.70	78.90	78.90	-2.63%	6,269,025
Mar 9, 2026	86.00	89.15	80.35	81.03	81.03	-5.27%	11,435,780
Mar 6, 2026	79.56	86.33	79.06	85.54	85.54	6.93%	8,903,614
Mar 5, 2026	82.43	82.50	79.00	80.00	80.00	-1.27%	4,800,468
Mar 4, 2026	78.23	81.80	78.00	81.03	81.03	1.30%	5,965,274
Mar 3, 2026	81.58	83.43	79.43	79.99	79.99	-1.06%	6,493,729
Mar 2, 2026	79.00	81.45	77.68	80.85	80.85	0.43%	6,858,529
Feb 27, 2026	77.02	80.50	76.58	80.50	80.50	4.38%	5,537,302
Feb 26, 2026	76.72	77.83	75.20	77.12	77.12	0.84%	4,497,506
Feb 25, 2026	76.21	78.40	75.71	76.48	76.48	0.39%	6,449,855
Feb 24, 2026	72.27	76.96	72.01	76.18	76.18	7.90%	6,748,339
Feb 13, 2026	73.43	73.43	70.55	70.60	70.60	-3.92%	4,317,585
Feb 12, 2026	75.10	75.64	73.26	73.48	73.48	-2.93%	5,132,873
Feb 11, 2026	72.80	76.66	72.80	75.70	75.70	1.75%	4,819,710
Feb 10, 2026	74.30	78.25	72.81	74.40	74.40	2.20%	5,550,046
Feb 9, 2026	72.33	72.87	71.42	72.80	72.80	1.88%	4,025,480
Feb 6, 2026	70.10	73.50	69.27	71.46	71.46	0.59%	4,298,590
Feb 5, 2026	72.61	73.15	70.80	71.04	71.04	-1.55%	4,002,324
Feb 4, 2026	73.34	73.35	71.37	72.16	72.16	-1.60%	4,218,511
Feb 3, 2026	73.87	74.19	71.70	73.33	73.33	1.26%	5,379,884
Feb 2, 2026	78.90	79.00	72.36	72.42	72.42	-9.93%	10,165,797
Jan 30, 2026	79.25	82.30	76.80	80.40	80.40	1.22%	6,817,799
Jan 29, 2026	78.60	81.58	78.55	79.43	79.43	1.07%	5,518,245
Jan 28, 2026	75.89	78.99	75.06	78.59	78.59	3.56%	5,202,826
Jan 27, 2026	76.78	77.98	74.87	75.89	75.89	-1.40%	4,085,043
Jan 26, 2026	76.80	78.48	74.79	76.97	76.97	0.22%	4,844,706
Jan 23, 2026	76.95	77.74	75.61	76.80	76.80	-0.31%	3,241,790
Jan 22, 2026	75.00	77.50	74.66	77.04	77.04	3.20%	5,134,227
Jan 21, 2026	74.10	75.88	72.87	74.65	74.65	0.67%	4,301,834
Jan 20, 2026	72.42	74.46	72.18	74.15	74.15	2.49%	5,042,786
Jan 19, 2026	68.28	72.85	68.28	72.35	72.35	5.36%	5,624,376
Jan 16, 2026	70.41	70.78	68.38	68.67	68.67	-1.58%	2,659,173
Jan 15, 2026	68.10	70.84	68.02	69.77	69.77	1.78%	3,724,850
Jan 14, 2026	68.88	69.80	67.85	68.55	68.55	-0.54%	3,466,912
Jan 13, 2026	70.00	70.95	68.33	68.92	68.92	-1.91%	4,167,420
Jan 12, 2026	70.41	70.84	69.50	70.26	70.26	-0.34%	3,812,780
Jan 9, 2026	70.96	70.98	69.30	70.50	70.50	-0.65%	3,875,666
Jan 8, 2026	72.84	73.47	70.40	70.96	70.96	-2.79%	3,681,013
Jan 7, 2026	71.87	73.50	71.20	73.00	73.00	1.14%	3,860,402
Jan 6, 2026	69.94	73.93	69.70	72.18	72.18	3.34%	7,172,402
Jan 5, 2026	69.39	70.66	68.81	69.85	69.85	0.66%	3,370,103
Dec 31, 2025	70.24	70.79	68.60	69.39	69.39	-1.57%	4,344,523