Skip to main content
logo
Nanjing Chemical Fiber Co., Ltd. (SHA:600889)
China flag China · Delayed Price · Currency is CNY
16.50
+0.03 (0.18%)
Mar 6, 2026, 3:00 PM CST

Nanjing Chemical Fiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.4916.6516.3816.5016.500.18%3,626,400
Mar 5, 202616.6216.7016.3916.4716.470.55%4,007,100
Mar 4, 202616.3616.6616.1916.3816.38-0.49%5,376,600
Mar 3, 202617.3717.3816.4316.4616.46-3.46%8,178,300
Mar 2, 202617.6417.6417.0117.0517.05-4.91%11,047,200
Feb 27, 202617.9018.2917.7617.9317.930.06%9,453,237
Feb 26, 202617.9718.1117.7617.9217.92-1.38%13,421,740
Feb 25, 202617.0018.8417.0018.1718.176.07%24,014,330
Feb 24, 202617.4517.6916.9717.1317.132.57%9,019,002
Feb 13, 202616.4516.7916.3416.7016.701.95%4,504,519
Feb 12, 202616.5216.5416.3216.3816.38-1.03%3,707,500
Feb 11, 202616.6516.7516.5516.5516.55-0.36%2,830,301
Feb 10, 202616.6016.7916.5116.6116.610.18%3,841,201
Feb 9, 202616.9116.9116.5116.5816.580.79%3,587,900
Feb 6, 202616.3016.9116.2116.4516.450.30%4,786,636
Feb 5, 202616.5516.7016.2516.4016.40-1.38%5,211,644
Feb 4, 202616.6916.7916.3816.6316.63-0.42%5,986,253
Feb 3, 202617.2117.2716.5416.7016.70-1.18%7,817,550
Feb 2, 202616.7818.1016.7816.9016.90-2.93%15,407,432
Jan 30, 202617.0617.5516.8617.4117.411.63%7,278,940
Jan 29, 202617.7017.8417.0317.1317.13-3.76%7,879,900
Jan 28, 202617.7918.1017.6017.8017.80-0.28%6,803,801
Jan 27, 202617.3517.9217.0917.8517.852.18%11,036,500
Jan 26, 202617.5717.9317.1817.4717.47-1.47%10,694,600
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