Nantong Acetic Acid Chemical Co., Ltd. (SHA:603968)
China · Delayed Price · Currency is CNY 9.61
+0.13 (1.37%)
Jul 31, 2026, 3:00 PM CST
SHA:603968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 10.60 | 10.63 | 10.09 | 10.15 | 10.15 | -4.96% | 5,552,700 |
| Jun 16, 2026 | 11.10 | 11.17 | 10.55 | 10.68 | 10.68 | -1.75% | 3,963,640 |
| Jun 15, 2026 | 10.83 | 11.30 | 10.78 | 10.87 | 10.87 | 0.18% | 5,472,000 |
| Jun 12, 2026 | 10.28 | 11.28 | 10.15 | 10.85 | 10.85 | 5.34% | 8,465,400 |
| Jun 11, 2026 | 10.40 | 10.45 | 10.08 | 10.30 | 10.30 | -1.15% | 3,860,300 |
| Jun 10, 2026 | 10.60 | 10.60 | 10.27 | 10.42 | 10.42 | -1.33% | 4,137,800 |
| Jun 9, 2026 | 10.72 | 10.93 | 10.51 | 10.56 | 10.56 | -0.94% | 4,354,600 |
| Jun 8, 2026 | 10.55 | 11.05 | 10.49 | 10.66 | 10.66 | -1.57% | 5,271,000 |
| Jun 5, 2026 | 11.04 | 11.14 | 10.52 | 10.83 | 10.83 | -1.99% | 7,902,122 |
| Jun 4, 2026 | 11.15 | 11.59 | 11.01 | 11.05 | 11.05 | -1.95% | 7,047,152 |
| Jun 3, 2026 | 11.59 | 11.59 | 11.05 | 11.27 | 11.27 | -2.76% | 8,361,122 |
| Jun 2, 2026 | 12.48 | 12.54 | 11.41 | 11.59 | 11.59 | -8.23% | 13,541,500 |
| Jun 1, 2026 | 12.50 | 12.66 | 12.00 | 12.63 | 12.63 | 1.85% | 12,613,600 |
| May 29, 2026 | 12.58 | 13.10 | 12.36 | 12.40 | 12.40 | -1.67% | 14,684,200 |
| May 28, 2026 | 12.85 | 13.63 | 12.40 | 12.61 | 12.61 | -1.87% | 24,456,190 |
| May 27, 2026 | 12.40 | 12.85 | 11.99 | 12.85 | 12.85 | 10.02% | 24,121,750 |
| May 26, 2026 | 11.20 | 12.10 | 11.04 | 11.68 | 11.68 | 4.29% | 12,027,850 |
| May 25, 2026 | 11.51 | 11.59 | 11.10 | 11.20 | 11.20 | -2.10% | 3,893,100 |
| May 22, 2026 | 11.28 | 11.57 | 11.13 | 11.44 | 11.44 | 1.69% | 4,015,029 |