Jiangxi Jiangnan New Material Technology Co., Ltd. (SHA:603124)
China · Delayed Price · Currency is CNY 115.86
-12.87 (-10.00%)
Jul 28, 2026, 3:00 PM CST
SHA:603124 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 159.80 | 159.80 | 151.20 | 151.20 | 151.20 | -10.00% | 5,295,923 |
| Jun 5, 2026 | 154.00 | 168.00 | 150.22 | 168.00 | 168.00 | 10.00% | 4,057,316 |
| Jun 4, 2026 | 146.00 | 153.76 | 145.02 | 152.73 | 152.73 | 2.97% | 3,868,898 |
| Jun 3, 2026 | 140.51 | 156.58 | 140.10 | 148.32 | 148.32 | 4.08% | 4,777,778 |
| Jun 2, 2026 | 132.98 | 144.59 | 130.20 | 142.97 | 142.51 | 8.15% | 4,292,107 |
| Jun 1, 2026 | 137.15 | 140.42 | 131.86 | 132.20 | 131.77 | -3.83% | 3,102,719 |
| May 29, 2026 | 139.00 | 147.44 | 135.57 | 137.46 | 137.02 | 0.23% | 3,928,696 |
| May 28, 2026 | 138.24 | 140.78 | 133.58 | 137.15 | 136.71 | 0.84% | 2,300,254 |
| May 27, 2026 | 139.15 | 142.80 | 134.68 | 136.01 | 135.57 | -1.38% | 2,853,980 |
| May 26, 2026 | 137.00 | 140.00 | 134.42 | 137.91 | 137.47 | 1.55% | 3,265,680 |
| May 25, 2026 | 135.00 | 137.56 | 129.50 | 135.80 | 135.36 | 7.77% | 3,961,403 |
| May 22, 2026 | 117.83 | 127.90 | 117.00 | 126.01 | 125.60 | 6.92% | 2,653,662 |
| May 21, 2026 | 123.97 | 127.45 | 117.11 | 117.85 | 117.47 | -4.56% | 2,242,779 |
| May 20, 2026 | 120.61 | 123.48 | 119.16 | 123.48 | 123.08 | 2.38% | 2,017,045 |
| May 19, 2026 | 120.38 | 121.00 | 115.06 | 120.61 | 120.22 | 0.42% | 2,036,991 |