Skip to main content
logo
Jiangsu Jiangnan High Polymer Fiber Co.,Ltd (SHA:600527)
China flag China · Delayed Price · Currency is CNY
2.170
+0.010 (0.46%)
Sep 30, 2026, 3:00 PM CST

SHA:600527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20262.172.182.152.172.170.46%23,704,780
Sep 29, 20262.152.182.132.162.160.47%22,942,014
Sep 28, 20262.192.192.132.152.15-1.83%30,810,860
Sep 24, 20262.182.222.172.192.19-26,706,060
Sep 23, 20262.202.222.182.192.19-0.45%30,410,160
Sep 22, 20262.262.262.182.202.20-2.22%46,025,200
Sep 21, 20262.212.262.192.252.252.27%40,634,380
Sep 18, 20262.212.232.192.202.20-27,547,628
Sep 17, 20262.192.222.162.202.200.46%33,052,724
Sep 16, 20262.152.202.132.192.191.39%30,589,184
Sep 15, 20262.222.232.162.162.16-3.14%30,918,220
Sep 14, 20262.212.252.202.232.230.90%29,435,640
Sep 11, 20262.262.262.182.212.21-2.64%37,050,460
Sep 10, 20262.302.312.262.272.27-1.73%29,185,220
Sep 9, 20262.322.332.292.312.31-0.86%31,986,320
Sep 8, 20262.272.332.262.332.333.10%47,601,460
Sep 7, 20262.252.282.242.262.26-27,930,120
Sep 4, 20262.262.292.242.262.260.44%30,032,166
Sep 3, 20262.292.312.242.252.25-1.75%34,388,380
Sep 2, 20262.302.312.262.292.29-0.87%36,278,680
Sep 1, 20262.262.322.262.312.311.76%39,120,388
Aug 31, 20262.292.302.252.272.27-0.87%36,164,974
Aug 28, 20262.272.302.252.292.290.88%41,633,860
Aug 27, 20262.272.282.242.272.27-0.44%38,502,560
Aug 26, 20262.232.302.222.282.281.79%63,696,000
Aug 25, 20262.162.252.162.242.243.23%80,050,888
Aug 24, 20262.142.182.132.172.170.93%37,373,074
Aug 21, 20262.122.152.092.152.150.94%31,171,610
Aug 20, 20262.122.162.112.132.131.43%28,731,884
Aug 19, 20262.162.172.092.102.10-3.23%48,108,700
Aug 18, 20262.202.212.162.172.17-1.36%30,507,700
Aug 17, 20262.182.212.152.202.200.92%36,464,220
Aug 14, 20262.212.212.162.182.18-0.91%37,461,420
Aug 13, 20262.222.242.192.202.20-1.35%48,147,640
Aug 12, 20262.172.232.172.232.232.29%53,315,680
Aug 11, 20262.212.222.172.182.18-1.36%42,265,890
Aug 10, 20262.162.212.152.212.212.79%57,484,090
Aug 7, 20262.192.192.132.152.15-1.83%42,170,840
Aug 6, 20262.172.202.142.192.190.46%44,553,020
Aug 5, 20262.202.202.162.182.18-1.36%53,108,197
Aug 4, 20262.222.242.172.212.21-1.34%74,020,180
Aug 3, 20262.142.252.132.242.244.67%94,466,260
Jul 31, 20262.132.152.122.142.140.94%36,019,450
Jul 30, 20262.122.172.102.122.12-0.93%46,003,600
Jul 29, 20262.102.162.092.142.141.90%50,550,780
Jul 28, 20262.082.132.072.102.100.48%36,868,052
Jul 27, 20262.042.092.032.092.092.96%42,102,920
Jul 24, 20262.102.112.022.032.03-4.25%43,045,699
Jul 23, 20262.032.122.022.122.123.92%60,642,420
Jul 22, 20262.052.062.022.042.04-0.49%32,646,671