Jiangsu Yangnong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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