Skip to main content
logo
Nanjing Chemical Fiber Co., Ltd. (SHA:600889)
China flag China · Delayed Price · Currency is CNY
15.15
-0.47 (-3.01%)
Oct 17, 2025, 3:00 PM CST

Nanjing Chemical Fiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202515.6215.7215.1315.1515.15-3.01%7,302,240
Oct 16, 202516.6316.6915.5015.6215.62-6.19%15,238,500
Oct 15, 202516.4316.7016.2216.6516.651.34%6,780,900
Oct 14, 202517.1017.2616.3516.4316.43-3.86%12,033,310
Oct 13, 202516.1917.1115.9517.0917.091.61%17,128,646
Oct 10, 202516.7017.0916.6516.8216.820.36%11,499,331
Oct 9, 202516.6816.9116.3816.7616.76-0.48%13,704,400
Sep 30, 202516.9017.4716.6516.8416.841.02%19,036,300
Sep 29, 202516.4716.9316.4316.6716.67-0.95%18,105,700
Sep 26, 202515.9517.1915.9016.8316.835.12%29,058,297
Sep 25, 202516.0616.3115.9516.0116.01-1.96%17,975,956
Sep 24, 202515.4916.9215.3016.3316.336.18%30,369,833
Sep 23, 202515.5315.6715.1515.3815.38-1.28%7,858,200
Sep 22, 202515.7015.8715.4315.5815.58-0.95%6,662,200
Sep 19, 202516.3216.3215.6215.7315.73-3.97%11,888,700
Sep 18, 202516.3316.7216.1316.3816.381.87%23,027,610
Sep 17, 202516.0116.2515.8316.0816.080.25%10,831,132
Sep 16, 202515.5816.0615.3016.0416.043.35%12,195,332
Sep 15, 202515.7715.8815.4515.5215.52-1.52%6,621,100
Sep 12, 202515.5916.1015.5415.7615.760.77%10,688,100
Sep 11, 202515.6515.6915.4415.6415.640.64%7,916,032
Sep 10, 202515.4015.6915.3815.5415.540.52%6,615,232
Sep 9, 202515.3915.7515.3815.4615.46-0.13%7,531,588
Sep 8, 202515.2215.6015.0815.4815.481.98%9,156,461
Sep 5, 202514.8315.3114.7115.1815.182.50%8,252,382
Sep 4, 202514.8214.9614.6114.8114.81-0.40%7,268,119
Sep 3, 202515.2615.4514.8014.8714.87-1.91%8,064,100
Sep 2, 202515.8615.9015.0115.1615.16-4.29%16,699,800
Sep 1, 202515.4616.1515.4015.8415.842.46%11,326,200
Aug 29, 202515.5815.7315.4015.4615.46-0.83%8,364,300
Aug 28, 202516.0816.1415.2015.5915.59-0.83%13,236,748
Aug 27, 202516.1616.3215.6915.7215.72-2.60%11,620,000
Aug 26, 202516.2016.2615.9716.1416.140.06%9,559,744
Aug 25, 202516.3816.4816.0616.1316.13-0.49%14,312,900
Aug 22, 202516.4516.6216.0816.2116.21-2.99%19,716,615
Aug 21, 202516.6016.8616.2616.7116.71-0.36%21,861,752
Aug 20, 202515.6816.8015.6016.7716.776.68%36,568,100
Aug 19, 202515.5015.9615.1315.7215.722.14%18,791,818
Aug 18, 202515.3515.4815.2415.3915.390.46%8,811,700
Aug 15, 202515.0815.3915.0415.3215.321.32%5,946,900
Aug 14, 202515.4215.4415.0315.1215.12-1.69%6,975,600
Aug 13, 202515.2715.4715.2115.3815.380.79%5,901,500
Aug 12, 202515.3815.4315.2015.2615.26-0.78%4,604,600
Aug 11, 202515.2615.4315.2615.3815.380.26%4,548,000
Aug 8, 202515.6015.6015.2815.3415.34-1.54%6,010,946
Aug 7, 202515.7315.7615.5315.5815.58-1.27%7,850,788
Aug 6, 202515.3816.2415.3115.7815.782.53%16,590,975
Aug 5, 202515.3015.5315.3015.3915.390.20%6,433,201
Aug 4, 202514.8715.3814.8215.3615.362.61%8,532,632
Aug 1, 202514.9615.1214.9014.9714.970.07%3,649,500