Jiangsu Yangnong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.10	61.69	60.41	61.07	61.07	0.26%	4,124,668
May 21, 2026	63.38	64.02	60.88	60.91	60.91	-3.70%	6,309,567
May 20, 2026	63.20	63.99	62.12	63.25	63.25	-0.02%	3,735,297
May 19, 2026	63.00	63.58	61.78	63.26	63.26	0.05%	4,278,947
May 18, 2026	64.28	64.78	62.87	63.23	63.23	-2.44%	5,704,918
May 15, 2026	64.91	65.83	64.08	64.81	64.81	-0.12%	6,652,852
May 14, 2026	65.92	67.02	64.82	64.89	64.89	-1.58%	6,653,443
May 13, 2026	66.00	66.87	65.55	65.93	65.93	-0.27%	6,076,355
May 12, 2026	67.12	67.76	65.87	66.11	66.11	-1.33%	7,041,192
May 11, 2026	68.00	68.45	66.91	67.00	67.00	-1.77%	7,772,032
May 8, 2026	69.42	69.80	67.66	68.21	68.21	-1.03%	6,811,845
May 7, 2026	71.98	71.98	68.51	68.92	68.92	-3.50%	8,198,887
May 6, 2026	72.00	72.32	70.16	71.42	71.42	-1.27%	7,365,118
Apr 30, 2026	74.01	74.38	72.31	72.34	72.34	-2.27%	4,322,682
Apr 29, 2026	74.79	74.84	73.64	74.02	74.02	-1.03%	4,266,473
Apr 28, 2026	70.17	75.07	70.16	74.79	74.79	5.46%	10,883,950
Apr 27, 2026	71.40	72.34	70.33	70.92	70.92	-2.11%	5,188,645
Apr 24, 2026	71.42	73.22	70.46	72.45	72.45	2.06%	6,288,569
Apr 23, 2026	70.40	71.70	70.00	70.99	70.99	0.30%	3,634,145
Apr 22, 2026	72.00	72.84	70.07	70.78	70.78	-2.25%	6,396,105
Apr 21, 2026	71.99	73.10	71.25	72.41	72.41	1.56%	4,406,521
Apr 20, 2026	71.00	72.08	69.51	71.30	71.30	-0.42%	7,584,162
Apr 17, 2026	77.94	78.11	71.60	71.60	71.60	-8.35%	12,361,270
Apr 16, 2026	77.83	78.65	76.60	78.12	78.12	0.15%	5,308,886
Apr 15, 2026	79.00	79.97	77.85	78.00	78.00	-1.33%	4,982,157
Apr 14, 2026	80.33	80.33	78.68	79.05	79.05	-0.94%	4,517,155
Apr 13, 2026	79.86	81.66	78.40	79.80	79.80	-0.25%	5,771,066
Apr 10, 2026	80.68	80.90	79.31	80.00	80.00	-0.78%	5,872,492
Apr 9, 2026	81.04	82.50	80.50	80.63	80.63	-1.67%	5,700,856
Apr 8, 2026	78.80	82.13	78.20	82.00	82.00	2.69%	8,668,931
Apr 7, 2026	75.21	79.95	74.04	79.85	79.85	7.40%	7,397,195
Apr 3, 2026	74.93	75.81	72.60	74.35	74.35	-1.00%	4,390,019
Apr 2, 2026	77.14	77.60	74.30	75.10	75.10	-2.47%	4,911,885
Apr 1, 2026	75.45	77.38	74.10	77.00	77.00	2.67%	5,642,281
Mar 31, 2026	77.14	78.10	73.50	75.00	75.00	-2.60%	5,197,177
Mar 30, 2026	74.04	78.55	73.70	77.00	77.00	4.00%	8,680,534
Mar 27, 2026	71.89	75.32	71.54	74.04	74.04	2.22%	4,696,943
Mar 26, 2026	73.00	74.79	71.38	72.43	72.43	-0.78%	4,648,377
Mar 25, 2026	69.90	73.68	69.41	73.00	73.00	4.52%	5,152,980
Mar 24, 2026	70.88	71.03	68.35	69.84	69.84	-0.71%	3,999,488
Mar 23, 2026	70.00	72.40	68.25	70.34	70.34	-0.79%	6,823,885
Mar 20, 2026	72.87	73.25	70.50	70.90	70.90	-3.02%	4,827,960
Mar 19, 2026	77.52	77.88	72.40	73.11	73.11	-5.42%	6,227,198
Mar 18, 2026	76.63	77.48	75.02	77.30	77.30	0.85%	5,338,426
Mar 17, 2026	79.26	81.20	76.58	76.65	76.65	-3.91%	6,691,384
Mar 16, 2026	83.80	86.70	79.24	79.77	79.77	-5.04%	8,096,244
Mar 13, 2026	85.99	87.98	83.51	84.00	84.00	-1.51%	7,440,480
Mar 12, 2026	84.27	89.71	83.00	85.29	85.29	1.29%	11,768,270
Mar 11, 2026	78.50	85.89	77.18	84.20	84.20	6.72%	9,397,851
Mar 10, 2026	78.62	80.60	77.70	78.90	78.90	-2.63%	6,269,025