Skip to main content
logo
Jiangsu Jiangnan High Polymer Fiber Co.,Ltd (SHA:600527)
China flag China · Delayed Price · Currency is CNY
2.050
+0.010 (0.49%)
Oct 23, 2026, 3:00 PM CST

SHA:600527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262.042.051.932.052.050.49%58,569,319
Oct 22, 20262.082.102.032.042.04-1.92%36,268,880
Oct 21, 20262.072.112.072.082.080.48%34,789,000
Oct 20, 20262.052.082.052.072.070.49%26,522,500
Oct 19, 20262.072.102.032.062.06-1.44%38,548,447
Oct 16, 20262.082.132.072.092.091.46%42,538,320
Oct 15, 20262.112.122.052.062.06-3.74%48,414,020
Oct 14, 20262.172.192.132.142.14-1.83%33,097,480
Oct 13, 20262.132.192.092.182.181.87%54,228,420
Oct 12, 20262.202.212.142.142.14-3.17%35,981,780
Oct 9, 20262.162.212.132.212.211.84%45,356,000
Oct 8, 20262.172.212.152.172.17-29,269,860
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