Jiangxi Jiangnan New Material Technology Co., Ltd. (SHA:603124)
China · Delayed Price · Currency is CNY 144.90
-2.10 (-1.43%)
Aug 18, 2026, 3:00 PM CST
SHA:603124 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 146.53 | 148.56 | 140.80 | 144.90 | 144.90 | -1.43% | 4,283,150 |
| Aug 17, 2026 | 145.00 | 147.47 | 141.94 | 147.00 | 147.00 | 1.89% | 4,268,304 |
| Aug 14, 2026 | 140.19 | 145.00 | 138.52 | 144.28 | 144.28 | 3.81% | 4,438,619 |
| Aug 13, 2026 | 144.98 | 147.50 | 138.00 | 138.99 | 138.99 | -3.79% | 5,304,246 |
| Aug 12, 2026 | 139.31 | 146.50 | 135.20 | 144.47 | 144.47 | 5.78% | 6,030,006 |
| Aug 11, 2026 | 138.20 | 140.77 | 134.70 | 136.58 | 136.58 | -3.21% | 5,284,561 |
| Aug 10, 2026 | 141.65 | 144.97 | 137.01 | 141.11 | 141.11 | -0.39% | 7,852,958 |
| Aug 7, 2026 | 128.80 | 141.66 | 128.18 | 141.66 | 141.66 | 10.00% | 9,713,130 |
| Aug 6, 2026 | 117.10 | 130.57 | 116.00 | 128.78 | 128.78 | 8.49% | 8,484,100 |
| Aug 5, 2026 | 109.77 | 121.20 | 107.97 | 118.70 | 118.70 | 7.73% | 7,011,787 |
| Aug 4, 2026 | 102.99 | 110.18 | 100.20 | 110.18 | 110.18 | 10.00% | 4,315,093 |
| Aug 3, 2026 | 106.19 | 108.24 | 99.01 | 100.16 | 100.16 | -6.14% | 5,131,458 |
| Jul 31, 2026 | 107.51 | 109.36 | 105.00 | 106.71 | 106.71 | 7.33% | 6,519,565 |
| Jul 30, 2026 | 110.57 | 111.74 | 99.39 | 99.42 | 99.42 | -9.97% | 6,359,543 |
| Jul 29, 2026 | 114.00 | 115.60 | 105.56 | 110.43 | 110.43 | -4.69% | 6,166,860 |
| Jul 28, 2026 | 124.49 | 126.36 | 115.86 | 115.86 | 115.86 | -10.00% | 5,802,082 |
| Jul 27, 2026 | 121.88 | 129.20 | 119.00 | 128.73 | 128.73 | 6.39% | 6,065,093 |
| Jul 24, 2026 | 119.90 | 123.80 | 117.10 | 121.00 | 121.00 | -0.41% | 4,379,919 |
| Jul 23, 2026 | 120.99 | 124.29 | 119.25 | 121.50 | 121.50 | 1.42% | 5,088,921 |
| Jul 22, 2026 | 117.40 | 126.45 | 117.25 | 119.80 | 119.80 | 4.22% | 7,942,452 |
| Jul 21, 2026 | 107.00 | 114.95 | 98.86 | 114.95 | 114.95 | 10.00% | 4,963,375 |
| Jul 20, 2026 | 118.89 | 118.89 | 104.00 | 104.50 | 104.50 | -9.57% | 4,851,606 |
| Jul 17, 2026 | 128.30 | 128.75 | 115.56 | 115.56 | 115.56 | -10.00% | 5,367,506 |
| Jul 16, 2026 | 133.00 | 135.15 | 126.52 | 128.40 | 128.40 | -3.97% | 4,342,448 |
| Jul 15, 2026 | 142.00 | 147.00 | 132.81 | 133.71 | 133.71 | -7.79% | 4,457,575 |
| Jul 14, 2026 | 138.40 | 145.57 | 137.34 | 145.00 | 145.00 | 4.77% | 3,488,216 |
| Jul 13, 2026 | 148.60 | 152.88 | 137.24 | 138.40 | 138.40 | -7.62% | 3,707,623 |
| Jul 10, 2026 | 158.79 | 162.58 | 149.60 | 149.81 | 149.81 | -4.10% | 3,176,523 |
| Jul 9, 2026 | 156.99 | 157.49 | 148.50 | 156.22 | 156.22 | 1.02% | 2,528,833 |
| Jul 8, 2026 | 160.00 | 161.71 | 154.51 | 154.65 | 154.65 | -2.18% | 2,446,770 |
| Jul 7, 2026 | 166.14 | 166.14 | 156.00 | 158.10 | 158.10 | -1.86% | 3,707,200 |
| Jul 6, 2026 | 173.51 | 176.99 | 161.00 | 161.10 | 161.10 | -6.68% | 5,247,342 |
| Jul 3, 2026 | 173.40 | 179.99 | 172.00 | 172.63 | 172.63 | -0.12% | 3,835,312 |
| Jul 2, 2026 | 180.00 | 184.98 | 172.01 | 172.83 | 172.83 | -6.17% | 3,947,039 |
| Jul 1, 2026 | 182.80 | 189.60 | 178.50 | 184.20 | 184.20 | -1.49% | 4,271,999 |
| Jun 30, 2026 | 179.56 | 190.50 | 176.20 | 186.98 | 186.98 | 4.13% | 5,145,195 |
| Jun 29, 2026 | 178.44 | 184.78 | 174.00 | 179.56 | 179.56 | 0.68% | 4,435,752 |
| Jun 26, 2026 | 185.01 | 186.00 | 175.81 | 178.35 | 178.35 | -5.43% | 4,521,727 |
| Jun 25, 2026 | 183.55 | 194.00 | 181.08 | 188.60 | 188.60 | 2.50% | 4,711,751 |
| Jun 24, 2026 | 183.42 | 189.90 | 178.16 | 184.00 | 184.00 | 0.38% | 4,955,037 |
| Jun 23, 2026 | 206.00 | 206.66 | 180.90 | 183.30 | 183.30 | -8.81% | 7,128,861 |
| Jun 22, 2026 | 219.17 | 220.00 | 198.00 | 201.00 | 201.00 | -4.88% | 6,660,305 |
| Jun 18, 2026 | 192.10 | 211.31 | 192.05 | 211.31 | 211.31 | 10.00% | 4,340,889 |
| Jun 17, 2026 | 197.99 | 204.55 | 190.88 | 192.10 | 192.10 | -5.11% | 5,728,163 |
| Jun 16, 2026 | 193.65 | 203.50 | 190.50 | 202.45 | 202.45 | 3.29% | 5,903,116 |
| Jun 15, 2026 | 178.71 | 196.30 | 176.00 | 196.00 | 196.00 | 9.68% | 5,977,455 |
| Jun 12, 2026 | 178.00 | 187.78 | 174.58 | 178.70 | 178.70 | -0.06% | 6,367,304 |
| Jun 11, 2026 | 165.68 | 184.67 | 165.68 | 178.80 | 178.80 | 6.50% | 6,303,958 |
| Jun 10, 2026 | 162.99 | 172.50 | 161.00 | 167.88 | 167.88 | 0.94% | 5,136,325 |
| Jun 9, 2026 | 152.25 | 166.32 | 147.13 | 166.32 | 166.32 | 10.00% | 6,807,133 |