Jiangxi Jiangnan New Material Technology Co., Ltd. (SHA:603124)
China · Delayed Price · Currency is CNY 102.55
-1.83 (-1.75%)
Oct 16, 2026, 3:00 PM CST
SHA:603124 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,435,186 |
| Sep 24, 2026 | 144.23 | 144.97 | 131.20 | 131.82 | 131.82 | -9.09% | 10,882,160 |
| 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 |
| Aug 20, 2026 | 130.41 | 132.88 | 126.91 | 129.90 | 129.90 | -0.39% | 4,308,982 |
| Aug 19, 2026 | 140.00 | 142.32 | 130.41 | 130.41 | 130.41 | -10.00% | 3,887,678 |
| 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 |