Jiangsu Favored Nanotechnology Co., Ltd (SHA:688371)
China · Delayed Price · Currency is CNY 21.25
+0.28 (1.34%)
At close: Aug 22, 2025, 2:57 PM CST
SHA:688371 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.77 | 21.49 | 20.60 | 21.25 | - | 1.34% | 4,159,082 |
| Aug 21, 2025 | 21.00 | 22.07 | 20.70 | 20.97 | - | -0.33% | 7,459,378 |
| Aug 20, 2025 | 20.62 | 21.07 | 20.48 | 21.04 | - | 1.25% | 4,410,366 |
| Aug 19, 2025 | 20.65 | 20.83 | 20.11 | 20.78 | - | 0.34% | 7,022,480 |
| Aug 18, 2025 | 18.95 | 20.99 | 18.95 | 20.71 | - | 7.92% | 10,355,068 |
| Aug 15, 2025 | 18.50 | 19.21 | 18.49 | 19.19 | - | 3.73% | 2,887,045 |
| Aug 14, 2025 | 19.32 | 19.36 | 18.40 | 18.50 | - | -4.24% | 5,174,608 |
| Aug 13, 2025 | 19.13 | 19.46 | 19.02 | 19.32 | - | 1.05% | 3,374,701 |
| Aug 12, 2025 | 19.86 | 19.86 | 19.00 | 19.12 | - | -2.85% | 3,251,991 |
| Aug 11, 2025 | 19.45 | 19.88 | 19.40 | 19.68 | - | 0.82% | 2,410,224 |
| Aug 8, 2025 | 19.43 | 19.59 | 19.26 | 19.52 | - | 0.21% | 3,158,208 |
| Aug 7, 2025 | 19.80 | 20.19 | 19.48 | 19.48 | - | -1.81% | 4,291,737 |
| Aug 6, 2025 | 19.20 | 19.97 | 19.11 | 19.84 | - | 3.33% | 4,079,071 |
| Aug 5, 2025 | 18.91 | 19.43 | 18.60 | 19.20 | - | 1.43% | 5,363,993 |
| Aug 4, 2025 | 17.38 | 18.99 | 17.23 | 18.93 | - | 8.48% | 5,732,074 |
| Aug 1, 2025 | 17.52 | 17.60 | 17.27 | 17.45 | - | 0.17% | 2,241,414 |
| Jul 31, 2025 | 17.49 | 18.13 | 17.39 | 17.42 | - | -0.40% | 4,048,941 |
| Jul 30, 2025 | 17.34 | 17.66 | 17.16 | 17.49 | - | 0.75% | 2,912,553 |
| Jul 29, 2025 | 17.30 | 17.42 | 17.24 | 17.36 | - | 0.35% | 2,203,531 |
| Jul 28, 2025 | 16.90 | 17.44 | 16.76 | 17.30 | - | 2.37% | 3,390,063 |
| Jul 25, 2025 | 16.48 | 16.90 | 16.48 | 16.90 | - | 2.18% | 2,604,743 |
| Jul 24, 2025 | 16.67 | 16.67 | 16.48 | 16.54 | - | 0.49% | 1,855,157 |
| Jul 23, 2025 | 16.63 | 16.80 | 16.39 | 16.46 | - | -0.96% | 1,989,019 |
| Jul 22, 2025 | 16.52 | 16.99 | 16.46 | 16.62 | - | 0.85% | 3,449,545 |
| Jul 21, 2025 | 16.10 | 16.66 | 16.06 | 16.48 | - | 2.55% | 3,803,315 |
| Jul 18, 2025 | 16.10 | 16.58 | 15.88 | 16.07 | - | 0.50% | 2,899,147 |
| Jul 17, 2025 | 16.07 | 16.07 | 15.86 | 15.99 | - | 0.31% | 1,728,419 |
| Jul 16, 2025 | 16.00 | 16.00 | 15.84 | 15.94 | - | 0.19% | 1,572,204 |
| Jul 15, 2025 | 16.00 | 16.05 | 15.80 | 15.91 | - | 0.19% | 1,586,635 |
| Jul 14, 2025 | 15.80 | 15.92 | 15.75 | 15.88 | - | 0.19% | 919,751 |
| Jul 11, 2025 | 15.80 | 15.97 | 15.75 | 15.85 | - | 0.25% | 1,528,512 |
| Jul 10, 2025 | 15.90 | 16.00 | 15.61 | 15.81 | - | -0.25% | 2,185,051 |
| Jul 9, 2025 | 16.30 | 16.52 | 15.73 | 15.85 | - | -2.76% | 3,458,840 |
| Jul 8, 2025 | 16.36 | 16.59 | 16.26 | 16.30 | - | -0.06% | 1,628,616 |
| Jul 7, 2025 | 16.30 | 16.39 | 16.14 | 16.31 | - | - | 1,349,093 |
| Jul 4, 2025 | 16.65 | 16.65 | 16.22 | 16.31 | - | -1.87% | 1,578,611 |
| Jul 3, 2025 | 16.69 | 16.80 | 16.50 | 16.62 | - | 0.24% | 1,197,486 |
| Jul 2, 2025 | 16.71 | 16.90 | 16.53 | 16.58 | - | -1.66% | 1,347,974 |
| Jul 1, 2025 | 16.61 | 17.07 | 16.38 | 16.86 | - | 1.81% | 3,692,189 |
| Jun 30, 2025 | 16.56 | 16.86 | 16.47 | 16.56 | - | -0.12% | 1,758,735 |
| Jun 27, 2025 | 16.35 | 17.05 | 16.35 | 16.58 | - | 1.41% | 3,312,044 |
| Jun 26, 2025 | 16.55 | 16.64 | 16.19 | 16.35 | - | -1.21% | 2,084,146 |
| Jun 25, 2025 | 16.19 | 16.76 | 16.16 | 16.55 | - | 1.66% | 2,740,573 |
| Jun 24, 2025 | 16.22 | 16.54 | 16.11 | 16.28 | - | -0.55% | 3,991,462 |
| Jun 23, 2025 | 14.90 | 16.60 | 14.78 | 16.37 | - | 9.35% | 7,120,120 |
| Jun 20, 2025 | 15.01 | 15.67 | 14.90 | 14.97 | - | -0.27% | 2,618,580 |
| Jun 19, 2025 | 15.31 | 15.37 | 14.92 | 15.01 | - | -1.64% | 942,079 |
| Jun 18, 2025 | 14.96 | 15.30 | 14.96 | 15.26 | - | 1.53% | 1,164,734 |
| Jun 17, 2025 | 15.05 | 15.15 | 14.96 | 15.03 | - | -0.40% | 1,075,818 |
| Jun 16, 2025 | 15.04 | 15.14 | 14.97 | 15.09 | - | 0.40% | 973,317 |