Skip to main content
logo
Jiangsu Jiangnan High Polymer Fiber Co.,Ltd (SHA:600527)
China flag China · Delayed Price · Currency is CNY
2.150
+0.020 (0.94%)
Aug 21, 2026, 3:00 PM CST

SHA:600527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262.132.152.092.14-0.47%27,752,940
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
Jul 21, 20262.052.061.992.052.05-51,349,120
Jul 20, 20262.052.112.032.052.05-51,624,280
Jul 17, 20262.102.152.032.052.05-2.38%55,561,720
Jul 16, 20262.112.152.082.102.10-1.41%42,977,506
Jul 15, 20262.102.162.072.132.131.43%55,531,200
Jul 14, 20262.002.111.982.102.105.00%60,105,438
Jul 13, 20262.092.102.002.002.00-4.76%56,221,840
Jul 10, 20262.052.132.022.102.101.94%52,306,160
Jul 9, 20262.052.082.002.062.060.49%42,672,340
Jul 8, 20262.062.082.022.052.05-0.97%35,538,327
Jul 7, 20262.132.142.062.072.07-3.27%43,459,520
Jul 6, 20262.202.222.142.142.14-2.73%44,383,732
Jul 3, 20262.182.212.142.202.200.92%54,665,340
Jul 2, 20262.172.252.152.182.18-0.46%53,098,160
Jul 1, 20262.142.212.112.192.192.34%61,843,380
Jun 30, 20262.152.162.102.142.14-0.47%48,322,932
Jun 29, 20262.162.182.102.152.15-1.38%50,246,320
Jun 26, 20262.202.242.162.182.18-1.36%52,928,904
Jun 25, 20262.272.292.202.212.21-2.64%46,709,380
Jun 24, 20262.382.382.272.302.27-3.36%55,460,720
Jun 23, 20262.322.432.302.382.352.15%76,138,418
Jun 22, 20262.252.332.182.332.302.19%73,570,663
Jun 18, 20262.382.392.282.282.25-5.39%80,275,030
Jun 17, 20262.362.492.332.412.381.26%94,928,850
Jun 16, 20262.382.392.302.382.350.42%56,799,960
Jun 15, 20262.332.432.322.372.342.16%61,513,320
Jun 12, 20262.312.372.272.322.291.75%66,186,860