Skip to main content
logo
Nanjing Chemical Fiber Co., Ltd. (SHA:600889)
China flag China · Delayed Price · Currency is CNY
17.73
+0.26 (1.49%)
At close: Jan 23, 2026

Nanjing Chemical Fiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.6517.9017.3517.7317.731.49%9,546,961
Jan 22, 202617.3017.7817.2117.4717.470.92%9,629,938
Jan 21, 202617.2617.3617.0117.3117.31-0.12%7,593,300
Jan 20, 202617.0517.5017.0517.3317.331.94%11,649,900
Jan 19, 202616.7517.1116.6717.0017.000.65%9,608,900
Jan 16, 202616.2317.5016.1516.8916.894.26%19,110,503
Jan 15, 202616.2816.4016.0616.2016.20-0.80%6,667,900
Jan 14, 202616.5916.6016.2016.3316.33-1.86%11,634,900
Jan 13, 202616.3516.7416.0516.6416.641.77%16,541,360
Jan 12, 202616.3816.5416.2716.3516.35-0.73%15,700,268
Jan 9, 202617.0017.0016.3016.4716.47-3.40%21,583,740
Jan 8, 202617.9718.2216.8217.0517.05-4.80%23,602,350
Jan 7, 202618.3318.3917.8017.9117.91-2.93%14,937,200
Jan 6, 202617.1518.5017.0918.4518.457.27%21,225,130
Jan 5, 202616.9017.2116.7117.2017.201.78%13,219,190
Dec 31, 202516.5816.9816.3116.9016.902.92%13,970,580
Dec 30, 202516.7016.7016.2116.4216.42-0.73%12,916,940
Dec 29, 202516.3716.6516.2416.5416.541.16%10,594,520
Dec 26, 202516.0616.4015.9016.3516.351.30%8,237,400
Dec 25, 202515.9616.1415.7216.1416.141.06%6,663,700
Dec 24, 202515.9016.0515.7715.9715.970.57%5,598,841
Dec 23, 202515.9315.9915.6915.8815.880.83%9,532,818
Dec 22, 202515.1516.2615.0315.7515.756.42%16,163,750
Dec 19, 202514.6814.8814.6814.8014.800.48%2,232,701
Dec 18, 202514.6315.2614.5914.7314.730.14%3,675,487
Dec 17, 202514.4614.7814.3714.7114.710.89%3,118,878
Dec 16, 202515.0015.1514.5614.5814.58-2.93%4,521,728
Dec 15, 202515.1315.2115.0015.0215.02-1.25%3,024,000
Dec 12, 202515.2515.4015.0515.2115.21-0.33%4,441,800
Dec 11, 202515.1815.6015.1115.2615.260.66%7,631,000
Dec 10, 202514.9915.2814.9715.1615.160.46%4,683,500
Dec 9, 202515.1015.5014.9515.0915.092.79%9,378,103
Dec 8, 202514.6514.7514.6014.6814.68-0.14%2,686,700
Dec 5, 202514.4814.7214.3414.7014.701.38%3,058,174
Dec 4, 202514.8514.9314.4814.5014.50-3.07%4,370,001
Dec 3, 202514.8114.9814.5514.9614.961.01%4,053,400
Dec 2, 202514.8914.9414.7514.8114.81-0.94%2,685,700
Dec 1, 202515.0115.0714.9214.9514.95-0.47%2,886,500
Nov 28, 202515.0815.0914.9115.0215.02-0.40%2,502,900
Nov 27, 202514.9815.3914.9215.0815.080.80%4,735,800
Nov 26, 202515.0015.2714.9514.9614.960.47%4,391,400
Nov 25, 202515.0015.1314.8814.8914.89-0.60%4,049,896
Nov 24, 202514.4015.1514.2714.9814.984.24%8,746,856
Nov 21, 202514.9615.1314.3714.3714.37-4.52%6,743,500
Nov 20, 202514.8015.0714.6015.0515.051.48%5,430,675
Nov 19, 202515.1015.1414.7414.8314.83-2.18%5,813,757
Nov 18, 202515.3415.3815.1215.1615.16-0.66%3,750,000
Nov 17, 202515.1315.2714.9015.2615.260.39%5,542,657
Nov 14, 202515.2515.3815.1915.2015.20-0.65%5,390,456
Nov 13, 202515.1815.4015.1315.3015.300.53%3,659,100