Jiangsu Yangnong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	56.50	56.60	55.34	55.82	55.82	-1.20%	2,569,880
Nov 6, 2026	55.58	56.98	55.20	56.50	56.50	0.28%	3,255,671
Nov 5, 2026	56.01	57.09	55.14	56.34	56.34	0.07%	4,661,611
Nov 4, 2026	56.90	57.44	56.00	56.30	56.30	-1.56%	4,161,913
Nov 3, 2026	55.51	57.21	55.51	57.19	57.19	2.14%	5,005,148
Nov 2, 2026	54.65	56.00	54.03	55.99	55.99	2.45%	6,725,159
Oct 30, 2026	54.47	55.09	53.39	54.65	54.65	0.33%	3,282,627
Oct 29, 2026	52.75	54.70	51.79	54.47	54.47	2.99%	5,509,624
Oct 28, 2026	52.80	53.35	52.68	52.89	52.89	-0.23%	2,699,073
Oct 27, 2026	51.70	53.93	51.60	53.01	53.01	2.47%	4,955,100
Oct 26, 2026	53.25	53.25	51.62	51.73	51.73	-2.85%	2,975,100
Oct 23, 2026	51.81	53.30	51.68	53.25	53.25	1.76%	4,342,785
Oct 22, 2026	52.78	53.18	52.07	52.33	52.33	-1.25%	2,205,907
Oct 21, 2026	52.66	53.29	52.10	52.99	52.99	0.63%	2,629,439
Oct 20, 2026	51.74	52.78	51.36	52.66	52.66	1.82%	2,876,300
Oct 19, 2026	50.20	52.10	50.20	51.72	51.72	2.42%	2,810,130
Oct 16, 2026	49.58	51.05	49.38	50.50	50.50	2.60%	3,029,087
Oct 15, 2026	49.81	50.38	48.80	49.22	49.22	-2.46%	2,772,847
Oct 14, 2026	50.17	51.00	49.59	50.46	50.46	0.14%	2,289,120
Oct 13, 2026	52.05	52.42	50.15	50.39	50.39	-3.30%	3,545,773
Oct 12, 2026	52.62	52.85	51.59	52.11	52.11	-0.89%	2,693,830
Oct 9, 2026	51.55	52.96	51.28	52.58	52.58	2.00%	3,134,984
Oct 8, 2026	51.95	52.53	51.21	51.55	51.55	0.72%	2,432,365
Sep 30, 2026	50.26	51.46	50.19	51.18	51.18	1.93%	1,916,480
Sep 29, 2026	51.50	51.65	50.11	50.45	50.21	-1.77%	2,880,269
Sep 28, 2026	51.29	51.70	50.76	51.36	51.12	-	2,102,984
Sep 24, 2026	52.35	52.70	51.36	51.36	51.12	-2.19%	2,989,522
Sep 23, 2026	53.10	53.15	52.35	52.51	52.26	-0.85%	1,758,955
Sep 22, 2026	53.64	53.73	52.92	52.96	52.71	-1.45%	2,804,230
Sep 21, 2026	52.62	53.98	52.61	53.74	53.48	2.56%	3,144,694
Sep 18, 2026	52.51	52.95	52.25	52.40	52.15	0.34%	2,379,312
Sep 17, 2026	52.80	53.14	52.03	52.22	51.97	-1.25%	2,928,142
Sep 16, 2026	52.90	53.39	52.55	52.88	52.63	-0.32%	3,755,710
Sep 15, 2026	54.70	54.99	52.80	53.05	52.80	-3.42%	4,478,657
Sep 14, 2026	54.18	54.95	53.50	54.93	54.67	0.92%	4,076,934
Sep 11, 2026	56.44	56.69	53.88	54.43	54.17	-4.64%	6,922,281
Sep 10, 2026	58.34	58.76	56.85	57.08	56.81	-2.29%	5,216,733
Sep 9, 2026	58.88	59.38	57.80	58.42	58.14	-0.78%	6,878,909
Sep 8, 2026	56.40	59.49	56.03	58.88	58.60	4.99%	11,234,930
Sep 7, 2026	56.42	56.57	55.56	56.08	55.81	0.39%	4,191,428
Sep 4, 2026	55.26	57.31	55.10	55.86	55.59	1.42%	5,537,783
Sep 3, 2026	54.40	55.87	54.20	55.08	54.82	1.59%	4,885,070
Sep 2, 2026	56.10	56.49	53.90	54.22	53.96	-3.14%	7,061,189
Sep 1, 2026	55.65	58.70	55.24	55.98	55.71	0.59%	11,201,620
Aug 31, 2026	57.10	57.11	55.37	55.65	55.39	-2.08%	6,521,582
Aug 28, 2026	55.13	57.20	54.29	56.83	56.56	3.18%	6,922,013
Aug 27, 2026	54.15	55.75	53.95	55.08	54.82	1.72%	3,661,266
Aug 26, 2026	53.50	54.95	52.93	54.15	53.89	0.24%	3,477,233
Aug 25, 2026	54.74	56.25	53.81	54.02	53.76	-1.33%	5,417,541
Aug 24, 2026	55.02	56.24	54.20	54.75	54.49	-0.38%	3,331,173