Nantong Acetic Acid Chemical Co., Ltd. (SHA:603968)
China · Delayed Price · Currency is CNY 10.72
+0.14 (1.32%)
Aug 28, 2026, 11:29 AM CST
SHA:603968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.60 | 10.61 | 10.40 | 10.58 | - | -0.47% | 2,054,700 |
| Aug 26, 2026 | 10.57 | 10.66 | 10.50 | 10.63 | 10.63 | 0.57% | 1,442,099 |
| Aug 25, 2026 | 10.27 | 10.60 | 10.21 | 10.57 | 10.57 | 1.93% | 1,851,700 |
| Aug 24, 2026 | 10.48 | 10.48 | 10.25 | 10.37 | 10.37 | -0.29% | 1,660,700 |
| Aug 21, 2026 | 10.42 | 10.47 | 10.18 | 10.40 | 10.40 | -0.19% | 1,643,610 |
| Aug 20, 2026 | 10.21 | 10.48 | 10.21 | 10.42 | 10.42 | 1.96% | 1,937,200 |
| Aug 19, 2026 | 10.55 | 10.55 | 10.20 | 10.22 | 10.22 | -3.04% | 2,410,600 |
| Aug 18, 2026 | 10.47 | 10.58 | 10.41 | 10.54 | 10.54 | 0.76% | 1,991,000 |
| Aug 17, 2026 | 10.21 | 10.48 | 10.16 | 10.46 | 10.46 | 2.15% | 2,144,900 |
| Aug 14, 2026 | 10.23 | 10.35 | 10.14 | 10.24 | 10.24 | 0.20% | 1,504,000 |
| Aug 13, 2026 | 10.39 | 10.40 | 10.21 | 10.22 | 10.22 | -1.64% | 1,986,101 |
| Aug 12, 2026 | 10.33 | 10.41 | 10.26 | 10.39 | 10.39 | 0.78% | 1,437,200 |
| Aug 11, 2026 | 10.33 | 10.44 | 10.21 | 10.31 | 10.31 | -0.58% | 1,946,310 |
| Aug 10, 2026 | 10.10 | 10.42 | 10.01 | 10.37 | 10.37 | 2.98% | 2,795,900 |
| Aug 7, 2026 | 10.05 | 10.11 | 9.86 | 10.07 | 10.07 | 0.20% | 2,264,200 |
| Aug 6, 2026 | 9.86 | 10.06 | 9.86 | 10.05 | 10.05 | 1.41% | 2,073,301 |
| Aug 5, 2026 | 10.02 | 10.06 | 9.85 | 9.91 | 9.91 | -0.80% | 2,598,110 |
| Aug 4, 2026 | 10.10 | 10.14 | 9.97 | 9.99 | 9.99 | -0.70% | 3,772,101 |
| Aug 3, 2026 | 9.58 | 10.22 | 9.55 | 10.06 | 10.06 | 4.68% | 4,970,609 |
| Jul 31, 2026 | 9.38 | 9.80 | 9.38 | 9.61 | 9.61 | 1.37% | 3,190,528 |
| Jul 30, 2026 | 9.52 | 9.77 | 9.42 | 9.48 | 9.48 | -0.73% | 3,166,400 |
| Jul 29, 2026 | 9.34 | 9.60 | 9.31 | 9.55 | 9.55 | 2.58% | 3,240,000 |
| Jul 28, 2026 | 9.16 | 9.38 | 9.00 | 9.31 | 9.31 | 1.20% | 2,280,400 |
| Jul 27, 2026 | 8.94 | 9.24 | 8.89 | 9.20 | 9.20 | 2.45% | 2,389,700 |
| Jul 24, 2026 | 9.18 | 9.19 | 8.88 | 8.98 | 8.98 | -2.18% | 2,286,600 |
| Jul 23, 2026 | 8.83 | 9.18 | 8.80 | 9.18 | 9.18 | 3.49% | 2,816,900 |
| Jul 22, 2026 | 9.08 | 9.10 | 8.72 | 8.87 | 8.87 | -0.11% | 3,298,100 |
| Jul 21, 2026 | 8.95 | 9.05 | 8.64 | 8.88 | 8.88 | -0.78% | 4,380,200 |
| Jul 20, 2026 | 9.29 | 9.50 | 8.83 | 8.95 | 8.95 | -3.76% | 3,499,000 |
| Jul 17, 2026 | 9.50 | 9.72 | 9.14 | 9.30 | 9.30 | -2.62% | 2,953,300 |
| Jul 16, 2026 | 9.55 | 9.65 | 9.38 | 9.55 | 9.55 | 0.42% | 2,092,100 |
| Jul 15, 2026 | 9.38 | 9.59 | 9.32 | 9.51 | 9.51 | 1.17% | 2,799,000 |
| Jul 14, 2026 | 9.06 | 9.40 | 8.98 | 9.40 | 9.40 | 3.64% | 3,224,300 |
| Jul 13, 2026 | 9.24 | 9.37 | 9.06 | 9.07 | 9.07 | -2.89% | 2,380,700 |
| Jul 10, 2026 | 9.08 | 9.45 | 8.92 | 9.34 | 9.34 | 2.41% | 3,274,900 |
| Jul 9, 2026 | 9.17 | 9.21 | 8.86 | 9.12 | 9.12 | 0.22% | 2,925,100 |
| Jul 8, 2026 | 9.23 | 9.24 | 9.02 | 9.10 | 9.10 | -1.41% | 2,573,910 |
| Jul 7, 2026 | 9.55 | 9.55 | 9.16 | 9.23 | 9.23 | -3.15% | 2,542,300 |
| Jul 6, 2026 | 9.74 | 9.78 | 9.47 | 9.53 | 9.53 | -1.55% | 2,354,000 |
| Jul 3, 2026 | 9.55 | 9.71 | 9.44 | 9.68 | 9.68 | 1.57% | 3,021,300 |
| Jul 2, 2026 | 9.48 | 9.72 | 9.40 | 9.53 | 9.53 | 0.42% | 3,635,000 |
| Jul 1, 2026 | 9.12 | 9.62 | 9.12 | 9.49 | 9.49 | 2.48% | 4,156,300 |
| Jun 30, 2026 | 9.35 | 9.44 | 9.16 | 9.26 | 9.26 | -1.07% | 3,020,700 |
| Jun 29, 2026 | 9.36 | 9.48 | 9.04 | 9.36 | 9.36 | -0.32% | 3,821,200 |
| Jun 26, 2026 | 9.60 | 9.61 | 9.35 | 9.39 | 9.39 | -2.59% | 3,420,000 |
| Jun 25, 2026 | 9.73 | 9.85 | 9.41 | 9.64 | 9.64 | -1.83% | 3,709,000 |
| Jun 24, 2026 | 10.11 | 10.33 | 9.65 | 9.82 | 9.82 | -2.87% | 3,960,300 |
| Jun 23, 2026 | 9.87 | 10.28 | 9.87 | 10.11 | 10.11 | 0.40% | 3,214,500 |
| Jun 22, 2026 | 9.92 | 10.07 | 9.52 | 10.07 | 10.07 | 1.31% | 4,994,940 |
| Jun 18, 2026 | 10.09 | 10.20 | 9.90 | 9.94 | 9.94 | -2.07% | 3,892,900 |