Jiangsu Yangnong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	50.70	51.90	50.16	50.86	50.86	0.06%	4,958,772
Jul 15, 2026	49.75	51.12	49.11	50.83	50.83	2.75%	4,803,158
Jul 14, 2026	48.65	50.00	48.48	49.47	49.47	1.94%	5,048,923
Jul 13, 2026	49.68	49.87	48.39	48.53	48.53	-2.30%	4,172,595
Jul 10, 2026	49.49	50.50	48.39	49.67	49.67	0.12%	5,995,032
Jul 9, 2026	50.15	50.66	49.00	49.61	49.61	-1.47%	4,092,799
Jul 8, 2026	50.75	51.66	50.24	50.35	50.35	-1.12%	5,018,160
Jul 7, 2026	53.39	53.99	50.79	50.92	50.92	-4.36%	5,489,261
Jul 6, 2026	51.48	54.60	51.28	53.24	53.24	2.76%	8,096,781
Jul 3, 2026	51.09	52.16	50.79	51.81	51.81	0.80%	4,894,869
Jul 2, 2026	50.98	52.45	50.65	51.40	51.40	0.73%	5,283,790
Jul 1, 2026	50.45	52.06	49.54	51.03	51.03	0.65%	7,021,125
Jun 30, 2026	52.06	52.06	49.92	50.70	50.70	-2.59%	8,110,885
Jun 29, 2026	51.99	52.96	50.61	52.05	52.05	0.10%	5,373,986
Jun 26, 2026	53.85	54.37	51.32	52.00	52.00	-3.35%	6,103,622
Jun 25, 2026	55.27	55.31	53.60	53.80	53.80	-3.35%	5,924,070
Jun 24, 2026	55.43	57.17	55.01	56.38	55.67	1.71%	5,011,458
Jun 23, 2026	56.80	57.66	55.20	55.43	54.73	-2.48%	5,415,207
Jun 22, 2026	53.80	56.91	52.77	56.84	56.12	5.43%	8,568,308
Jun 18, 2026	55.48	55.48	53.59	53.91	53.23	-2.48%	5,630,920
Jun 17, 2026	55.65	56.18	54.77	55.28	54.58	-0.66%	5,362,890
Jun 16, 2026	56.92	57.04	55.51	55.65	54.95	-2.73%	5,271,269
Jun 15, 2026	56.50	58.87	56.01	57.21	56.49	2.23%	7,458,334
Jun 12, 2026	54.00	56.90	53.00	55.96	55.25	4.00%	7,501,027
Jun 11, 2026	54.25	54.95	52.57	53.81	53.13	-0.90%	5,814,945
Jun 10, 2026	54.46	55.37	53.10	54.30	53.61	-0.91%	7,139,536
Jun 9, 2026	57.33	57.33	54.20	54.80	54.11	-3.52%	9,522,580
Jun 8, 2026	58.10	58.90	56.55	56.80	56.08	-3.60%	5,155,880
Jun 5, 2026	58.74	60.66	58.22	58.92	58.17	0.20%	7,321,834
Jun 4, 2026	58.26	58.85	57.20	58.80	58.06	0.62%	3,919,637
Jun 3, 2026	58.15	59.14	57.21	58.44	57.70	0.50%	4,147,679
Jun 2, 2026	58.57	59.18	57.81	58.15	57.41	-0.72%	4,290,713
Jun 1, 2026	56.96	59.29	56.66	58.57	57.83	2.47%	6,885,598
May 29, 2026	56.66	58.43	55.11	57.16	56.44	1.17%	9,056,509
May 28, 2026	58.65	58.93	55.28	56.50	55.78	-3.68%	11,641,850
May 27, 2026	60.21	60.90	58.54	58.66	57.92	-2.93%	5,015,420
May 26, 2026	59.59	60.98	59.13	60.43	59.66	1.39%	4,326,264
May 25, 2026	60.93	60.95	59.10	59.60	58.85	-2.41%	6,101,679
May 22, 2026	61.10	61.69	60.41	61.07	60.30	0.26%	4,124,668
May 21, 2026	63.38	64.02	60.88	60.91	60.14	-3.70%	6,309,567
May 20, 2026	63.20	63.99	62.12	63.25	62.45	-0.02%	3,735,297
May 19, 2026	63.00	63.58	61.78	63.26	62.46	0.05%	4,278,947
May 18, 2026	64.28	64.78	62.87	63.23	62.43	-2.44%	5,704,918