Jiangsu Yangnong Chemical Co., Ltd. (SHA:600486)
China · Delayed Price · Currency is CNY 68.67
-1.10 (-1.58%)
At close: Jan 16, 2026
Jiangsu Yangnong Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 68.98 | 71.26 | 68.57 | 70.50 | 70.50 | 2.81% | 4,666,108 |
| Dec 29, 2025 | 67.78 | 69.18 | 66.68 | 68.57 | 68.57 | 1.17% | 4,986,556 |
| Dec 26, 2025 | 67.80 | 68.27 | 66.80 | 67.78 | 67.78 | -0.29% | 2,870,746 |
| Dec 25, 2025 | 66.01 | 68.27 | 66.00 | 67.98 | 67.98 | 3.00% | 4,695,121 |
| Dec 24, 2025 | 66.65 | 67.00 | 65.09 | 66.00 | 66.00 | -0.93% | 4,667,730 |
| Dec 23, 2025 | 67.48 | 67.48 | 65.10 | 66.62 | 66.62 | -1.30% | 5,244,058 |
| Dec 22, 2025 | 69.88 | 70.25 | 67.35 | 67.50 | 67.50 | -3.30% | 4,467,617 |
| Dec 19, 2025 | 67.48 | 70.22 | 66.68 | 69.80 | 69.80 | 3.44% | 5,904,359 |
| Dec 18, 2025 | 64.80 | 68.88 | 64.31 | 67.48 | 67.48 | 3.82% | 5,981,113 |
| Dec 17, 2025 | 63.50 | 65.47 | 63.04 | 65.00 | 65.00 | 2.36% | 2,725,953 |
| Dec 16, 2025 | 65.26 | 65.26 | 63.00 | 63.50 | 63.50 | -2.70% | 2,507,839 |
| Dec 15, 2025 | 66.37 | 67.08 | 64.66 | 65.26 | 65.26 | -2.13% | 2,678,790 |
| Dec 12, 2025 | 65.30 | 67.10 | 65.12 | 66.68 | 66.68 | 1.80% | 3,067,447 |
| Dec 11, 2025 | 65.49 | 66.35 | 65.00 | 65.50 | 65.50 | -0.03% | 1,916,866 |
| Dec 10, 2025 | 64.63 | 66.00 | 64.20 | 65.52 | 65.52 | 1.00% | 2,268,000 |
| Dec 9, 2025 | 64.22 | 65.73 | 64.13 | 64.87 | 64.87 | 1.03% | 3,221,620 |
| Dec 8, 2025 | 65.58 | 65.98 | 64.07 | 64.21 | 64.21 | -1.86% | 2,272,210 |
| 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 |