Jiangxi Jiangnan New Material Technology Co., Ltd. (SHA:603124)
China · Delayed Price · Currency is CNY 79.84
-5.26 (-6.18%)
Nov 6, 2026, 3:00 PM CST
SHA:603124 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 80.00 | 82.27 | 78.46 | 79.84 | 79.84 | -6.18% | 3,598,186 |
| Nov 5, 2026 | 82.11 | 87.40 | 82.00 | 85.10 | 85.10 | 0.53% | 3,620,184 |
| Nov 4, 2026 | 78.65 | 85.39 | 77.06 | 84.65 | 84.65 | 7.66% | 4,820,030 |
| Nov 3, 2026 | 83.73 | 83.78 | 77.50 | 78.63 | 78.63 | -7.55% | 4,095,550 |
| Nov 2, 2026 | 83.19 | 86.90 | 81.05 | 85.05 | 85.05 | 2.32% | 4,241,955 |
| Oct 30, 2026 | 84.77 | 88.60 | 80.63 | 83.12 | 83.12 | -4.45% | 4,624,258 |
| Oct 29, 2026 | 91.80 | 92.00 | 86.88 | 86.99 | 86.99 | -5.23% | 3,546,510 |
| Oct 28, 2026 | 88.66 | 92.36 | 87.64 | 91.79 | 91.79 | 6.02% | 3,712,386 |
| Oct 27, 2026 | 89.90 | 92.33 | 86.30 | 86.58 | 86.58 | -1.66% | 3,690,152 |
| Oct 26, 2026 | 93.43 | 93.43 | 87.32 | 88.04 | 88.04 | -6.63% | 3,507,676 |
| Oct 23, 2026 | 90.40 | 95.25 | 84.57 | 94.29 | 94.29 | 1.45% | 5,288,514 |
| Oct 22, 2026 | 100.00 | 101.00 | 92.00 | 92.94 | 92.94 | -7.06% | 3,669,926 |
| Oct 21, 2026 | 99.00 | 103.00 | 97.67 | 100.00 | 100.00 | 2.40% | 4,151,874 |
| Oct 20, 2026 | 97.02 | 100.40 | 95.35 | 97.66 | 97.66 | 0.18% | 3,504,605 |
| Oct 19, 2026 | 102.06 | 102.98 | 93.50 | 97.48 | 97.48 | -4.94% | 4,224,131 |
| Oct 16, 2026 | 107.05 | 109.00 | 102.00 | 102.55 | 102.55 | -1.75% | 5,134,187 |
| Oct 15, 2026 | 107.50 | 109.72 | 103.00 | 104.38 | 104.38 | -7.98% | 5,921,562 |
| Oct 14, 2026 | 110.34 | 118.22 | 108.15 | 113.43 | 113.43 | 3.92% | 7,298,887 |
| Oct 13, 2026 | 103.24 | 112.78 | 98.56 | 109.15 | 109.15 | 2.59% | 5,346,560 |
| Oct 12, 2026 | 107.84 | 113.72 | 105.21 | 106.39 | 106.39 | -1.85% | 5,020,112 |
| Oct 9, 2026 | 114.22 | 114.88 | 103.91 | 108.39 | 108.39 | -6.12% | 5,374,719 |
| Oct 8, 2026 | 120.45 | 122.86 | 114.15 | 115.45 | 115.45 | -3.67% | 4,088,878 |
| Sep 30, 2026 | 121.00 | 126.26 | 119.19 | 119.85 | 119.85 | -0.29% | 4,794,729 |
| Sep 29, 2026 | 114.54 | 122.80 | 114.54 | 120.20 | 120.20 | 1.31% | 5,090,967 |
| Sep 28, 2026 | 131.00 | 131.00 | 118.64 | 118.64 | 118.64 | -10.00% | 5,452,886 |
| Sep 24, 2026 | 144.23 | 144.97 | 131.20 | 131.82 | 131.82 | -9.09% | 10,882,162 |
| Sep 23, 2026 | 131.91 | 145.00 | 131.58 | 145.00 | 145.00 | 10.00% | 7,402,845 |
| Sep 22, 2026 | 130.98 | 138.70 | 130.84 | 131.82 | 131.82 | 1.49% | 7,130,764 |
| Sep 21, 2026 | 132.98 | 134.86 | 127.16 | 129.88 | 129.88 | -2.04% | 5,008,718 |
| Sep 18, 2026 | 133.10 | 138.72 | 129.80 | 132.58 | 132.58 | 1.38% | 6,314,765 |
| Sep 17, 2026 | 132.30 | 138.21 | 130.50 | 130.77 | 130.77 | -1.16% | 4,289,989 |
| Sep 16, 2026 | 129.03 | 133.01 | 126.83 | 132.30 | 132.30 | 2.53% | 4,193,882 |
| Sep 15, 2026 | 130.00 | 134.25 | 128.58 | 129.03 | 129.03 | -1.59% | 4,268,308 |
| Sep 14, 2026 | 124.55 | 131.50 | 121.11 | 131.12 | 131.12 | 4.06% | 4,883,588 |
| Sep 11, 2026 | 123.97 | 129.50 | 119.80 | 126.01 | 126.01 | -0.39% | 5,209,351 |
| Sep 10, 2026 | 127.58 | 129.33 | 124.60 | 126.50 | 126.50 | -1.79% | 4,611,431 |
| Sep 9, 2026 | 133.89 | 138.00 | 128.50 | 128.81 | 128.81 | -2.42% | 6,097,200 |
| Sep 8, 2026 | 131.50 | 138.06 | 128.57 | 132.00 | 132.00 | 0.66% | 9,454,531 |
| Sep 7, 2026 | 120.34 | 131.13 | 118.00 | 131.13 | 131.13 | 10.00% | 9,881,048 |
| Sep 4, 2026 | 125.50 | 135.14 | 117.21 | 119.21 | 119.21 | -2.96% | 10,815,968 |
| Sep 3, 2026 | 119.07 | 124.44 | 116.10 | 122.85 | 122.85 | 3.93% | 4,076,932 |
| Sep 2, 2026 | 117.50 | 119.45 | 115.01 | 118.20 | 118.20 | -0.42% | 2,737,962 |
| Sep 1, 2026 | 125.45 | 126.28 | 117.81 | 118.70 | 118.70 | -5.38% | 3,453,500 |
| Aug 31, 2026 | 119.99 | 127.19 | 118.00 | 125.45 | 125.45 | 1.17% | 3,813,195 |
| Aug 28, 2026 | 131.00 | 132.60 | 123.84 | 124.00 | 124.00 | -6.03% | 4,667,100 |
| Aug 27, 2026 | 128.88 | 135.00 | 125.64 | 131.95 | 131.95 | 4.02% | 3,999,200 |
| Aug 26, 2026 | 128.02 | 130.00 | 124.08 | 126.85 | 126.85 | -0.13% | 2,971,600 |
| Aug 25, 2026 | 125.10 | 129.07 | 118.26 | 127.01 | 127.01 | 0.63% | 4,382,568 |
| Aug 24, 2026 | 132.79 | 133.48 | 121.52 | 126.22 | 126.22 | -4.68% | 4,174,119 |
| Aug 21, 2026 | 131.73 | 135.80 | 127.80 | 132.42 | 132.42 | 1.94% | 4,134,737 |