Jiangsu Yangnong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	55.39	55.39	54.38	54.96	54.70	-0.97%	2,757,604
Aug 20, 2026	55.20	56.80	54.70	55.50	55.24	0.11%	4,568,960
Aug 19, 2026	55.89	56.94	55.17	55.44	55.18	-0.81%	6,181,809
Aug 18, 2026	54.29	56.16	53.92	55.89	55.62	2.87%	6,677,521
Aug 17, 2026	52.95	54.34	52.46	54.33	54.07	2.61%	4,094,910
Aug 14, 2026	52.85	53.59	52.38	52.95	52.70	0.19%	2,953,097
Aug 13, 2026	54.04	54.32	52.51	52.85	52.60	-2.18%	6,166,448
Aug 12, 2026	53.92	54.69	53.59	54.03	53.77	-0.13%	5,167,969
Aug 11, 2026	55.86	56.98	53.63	54.10	53.84	-3.34%	9,775,522
Aug 10, 2026	55.13	56.96	54.91	55.97	55.70	1.52%	5,706,561
Aug 7, 2026	54.86	55.99	54.16	55.13	54.87	0.49%	4,955,234
Aug 6, 2026	55.08	55.55	54.00	54.86	54.60	-0.92%	6,225,190
Aug 5, 2026	55.40	56.32	54.30	55.37	55.11	-0.20%	6,435,694
Aug 4, 2026	56.76	56.97	55.22	55.48	55.22	-2.26%	3,893,627
Aug 3, 2026	56.30	57.27	55.51	56.76	56.49	0.16%	4,203,691
Jul 31, 2026	57.02	57.99	55.08	56.67	56.40	-2.73%	10,347,634