Jiangsu Yangnong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	52.35	52.70	51.36	51.36	51.36	-2.19%	2,989,522
Sep 23, 2026	53.10	53.15	52.35	52.51	52.51	-0.85%	1,758,955
Sep 22, 2026	53.64	53.73	52.92	52.96	52.96	-1.45%	2,804,230
Sep 21, 2026	52.62	53.98	52.61	53.74	53.74	2.56%	3,144,694
Sep 18, 2026	52.51	52.95	52.25	52.40	52.40	0.34%	2,379,312
Sep 17, 2026	52.80	53.14	52.03	52.22	52.22	-1.25%	2,928,142
Sep 16, 2026	52.90	53.39	52.55	52.88	52.88	-0.32%	3,755,710
Sep 15, 2026	54.70	54.99	52.80	53.05	53.05	-3.42%	4,478,657
Sep 14, 2026	54.18	54.95	53.50	54.93	54.93	0.92%	4,076,934
Sep 11, 2026	56.44	56.69	53.88	54.43	54.43	-4.64%	6,922,281
Sep 10, 2026	58.34	58.76	56.85	57.08	57.08	-2.29%	5,216,733
Sep 9, 2026	58.88	59.38	57.80	58.42	58.42	-0.78%	6,878,909
Sep 8, 2026	56.40	59.49	56.03	58.88	58.88	4.99%	11,234,930
Sep 7, 2026	56.42	56.57	55.56	56.08	56.08	0.39%	4,191,428
Sep 4, 2026	55.26	57.31	55.10	55.86	55.86	1.42%	5,537,783
Sep 3, 2026	54.40	55.87	54.20	55.08	55.08	1.59%	4,885,070
Sep 2, 2026	56.10	56.49	53.90	54.22	54.22	-3.14%	7,061,189
Sep 1, 2026	55.65	58.70	55.24	55.98	55.98	0.59%	11,201,620
Aug 31, 2026	57.10	57.11	55.37	55.65	55.65	-2.08%	6,521,582
Aug 28, 2026	55.13	57.20	54.29	56.83	56.83	3.18%	6,922,013
Aug 27, 2026	54.15	55.75	53.95	55.08	55.08	1.72%	3,661,266
Aug 26, 2026	53.50	54.95	52.93	54.15	54.15	0.24%	3,477,233
Aug 25, 2026	54.74	56.25	53.81	54.02	54.02	-1.33%	5,417,541
Aug 24, 2026	55.02	56.24	54.20	54.75	54.75	-0.38%	3,331,173
Aug 21, 2026	55.39	55.39	54.38	54.96	54.96	-0.97%	2,757,604
Aug 20, 2026	55.20	56.80	54.70	55.50	55.50	0.11%	4,568,960
Aug 19, 2026	55.89	56.94	55.17	55.44	55.44	-0.81%	6,181,809
Aug 18, 2026	54.29	56.16	53.92	55.89	55.89	2.87%	6,677,521
Aug 17, 2026	52.95	54.34	52.46	54.33	54.33	2.61%	4,094,910
Aug 14, 2026	52.85	53.59	52.38	52.95	52.95	0.19%	2,953,097
Aug 13, 2026	54.04	54.32	52.51	52.85	52.85	-2.18%	6,166,448
Aug 12, 2026	53.92	54.69	53.59	54.03	54.03	-0.13%	5,167,969
Aug 11, 2026	55.86	56.98	53.63	54.10	54.10	-3.34%	9,775,522
Aug 10, 2026	55.13	56.96	54.91	55.97	55.97	1.52%	5,706,561
Aug 7, 2026	54.86	55.99	54.16	55.13	55.13	0.49%	4,955,234
Aug 6, 2026	55.08	55.55	54.00	54.86	54.86	-0.92%	6,225,190
Aug 5, 2026	55.40	56.32	54.30	55.37	55.37	-0.20%	6,435,694
Aug 4, 2026	56.76	56.97	55.22	55.48	55.48	-2.26%	3,893,627
Aug 3, 2026	56.30	57.27	55.51	56.76	56.76	0.16%	4,203,691
Jul 31, 2026	57.02	57.99	55.08	56.67	56.67	-2.73%	10,347,634
Jul 30, 2026	56.50	59.59	56.17	58.26	58.26	3.81%	6,934,435
Jul 29, 2026	55.14	56.89	54.59	56.12	56.12	1.76%	5,180,500
Jul 28, 2026	54.65	55.45	53.55	55.15	55.15	0.47%	4,111,406
Jul 27, 2026	54.08	55.46	54.01	54.89	54.89	0.94%	3,507,403
Jul 24, 2026	56.01	56.93	54.00	54.38	54.38	-3.92%	4,212,974
Jul 23, 2026	55.80	57.20	54.56	56.60	56.60	0.71%	5,382,141
Jul 22, 2026	54.58	56.78	53.71	56.20	56.20	2.97%	7,249,257
Jul 21, 2026	54.95	55.80	53.50	54.58	54.58	-0.58%	8,329,040
Jul 20, 2026	51.01	54.90	50.90	54.90	54.90	7.86%	9,856,544
Jul 17, 2026	50.82	52.69	50.48	50.90	50.90	0.08%	5,835,736