Skip to main content
logo
Jiangsu Jiangnan High Polymer Fiber Co.,Ltd (SHA:600527)
China flag China · Delayed Price · Currency is CNY
2.300
-0.010 (-0.43%)
At close: Jan 23, 2026

SHA:600527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262.312.312.282.302.30-0.43%43,880,740
Jan 22, 20262.252.312.252.312.312.67%66,141,060
Jan 21, 20262.262.272.232.252.25-0.88%38,165,180
Jan 20, 20262.252.282.242.272.270.44%61,064,320
Jan 19, 20262.212.262.182.262.262.26%78,746,980
Jan 16, 20262.182.282.162.212.211.84%90,783,910
Jan 15, 20262.202.202.162.172.17-1.81%44,761,160
Jan 14, 20262.202.232.182.212.210.45%59,112,640
Jan 13, 20262.202.242.172.202.20-75,195,140
Jan 12, 20262.182.202.172.202.200.92%52,023,960
Jan 9, 20262.172.192.162.182.18-41,356,780
Jan 8, 20262.162.192.152.182.180.46%38,307,940
Jan 7, 20262.202.212.162.172.17-1.36%38,319,440
Jan 6, 20262.162.212.152.202.202.33%53,676,480
Jan 5, 20262.152.162.132.152.15-30,798,900
Dec 31, 20252.202.212.132.152.15-2.27%51,568,478
Dec 30, 20252.222.292.202.202.20-88,634,320
Dec 29, 20252.162.222.152.202.201.85%59,444,284
Dec 26, 20252.162.182.152.162.16-25,647,320
Dec 25, 20252.152.192.142.162.16-25,464,890
Dec 24, 20252.132.162.122.162.161.41%19,525,800
Dec 23, 20252.172.182.122.132.13-1.84%28,508,980
Dec 22, 20252.162.192.152.172.170.46%30,613,620
Dec 19, 20252.122.172.112.162.161.89%48,756,240
Dec 18, 20252.082.142.082.122.121.44%40,363,810
Dec 17, 20252.092.102.052.092.09-34,157,740
Dec 16, 20252.142.162.092.092.09-2.79%42,080,860
Dec 15, 20252.112.162.112.152.150.94%30,449,920
Dec 12, 20252.142.162.122.132.13-0.47%30,864,420
Dec 11, 20252.222.222.132.142.14-3.17%53,197,260
Dec 10, 20252.212.232.182.212.21-0.45%35,540,400
Dec 9, 20252.252.252.202.222.22-1.77%38,684,270
Dec 8, 20252.272.282.242.262.26-30,859,060
Dec 5, 20252.202.282.182.262.262.73%49,334,040
Dec 4, 20252.252.272.182.202.20-2.65%44,554,020
Dec 3, 20252.282.282.242.262.26-0.88%33,714,420
Dec 2, 20252.272.292.232.282.280.44%37,227,700
Dec 1, 20252.262.302.252.272.270.44%39,162,520
Nov 28, 20252.222.262.192.262.262.26%41,940,000
Nov 27, 20252.242.252.202.212.21-0.90%39,830,720
Nov 26, 20252.202.292.192.232.231.36%57,251,440
Nov 25, 20252.172.212.172.202.201.38%36,715,700
Nov 24, 20252.182.212.152.172.170.46%43,298,840
Nov 21, 20252.312.332.162.162.16-7.30%89,332,960
Nov 20, 20252.362.372.292.332.33-0.85%50,990,320
Nov 19, 20252.382.402.332.352.35-1.67%53,329,720
Nov 18, 20252.452.472.352.392.39-2.85%70,317,580
Nov 17, 20252.442.472.432.462.460.41%47,430,760
Nov 14, 20252.432.482.422.452.450.41%62,279,780
Nov 13, 20252.412.442.382.442.441.24%64,278,740