NanJing Sanchao Advanced Materials Co.,Ltd. (SHE:300554)
China · Delayed Price · Currency is CNY 26.58
-0.26 (-0.97%)
Feb 27, 2026, 3:04 PM CST
SHE:300554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.60 | 26.75 | 26.04 | 26.58 | 26.58 | -0.97% | 3,850,900 |
| Feb 26, 2026 | 26.08 | 26.97 | 25.96 | 26.84 | 26.84 | 2.91% | 5,082,245 |
| Feb 25, 2026 | 26.58 | 26.58 | 25.98 | 26.08 | 26.08 | -0.87% | 4,126,600 |
| Feb 24, 2026 | 25.55 | 26.56 | 25.36 | 26.31 | 26.31 | 3.95% | 5,481,185 |
| Feb 13, 2026 | 25.25 | 25.57 | 25.14 | 25.31 | 25.31 | 0.08% | 2,430,420 |
| Feb 12, 2026 | 25.49 | 25.68 | 25.08 | 25.29 | 25.29 | -0.59% | 2,758,415 |
| Feb 11, 2026 | 25.54 | 25.85 | 25.30 | 25.44 | 25.44 | -0.35% | 2,487,780 |
| Feb 10, 2026 | 25.87 | 25.87 | 25.40 | 25.53 | 25.53 | -0.93% | 2,882,040 |
| Feb 9, 2026 | 25.00 | 26.07 | 24.86 | 25.77 | 25.77 | 4.37% | 4,884,207 |
| Feb 6, 2026 | 24.15 | 25.02 | 23.99 | 24.69 | 24.69 | 1.60% | 3,559,400 |
| Feb 5, 2026 | 25.24 | 25.24 | 24.22 | 24.30 | 24.30 | -4.18% | 3,833,598 |
| Feb 4, 2026 | 25.05 | 25.49 | 24.88 | 25.36 | 25.36 | 1.89% | 3,914,840 |
| Feb 3, 2026 | 24.36 | 25.12 | 24.29 | 24.89 | 24.89 | 2.68% | 3,166,800 |
| Feb 2, 2026 | 24.51 | 25.06 | 24.05 | 24.24 | 24.24 | -1.54% | 4,090,494 |
| Jan 30, 2026 | 24.55 | 24.85 | 23.78 | 24.62 | 24.62 | -1.16% | 5,606,707 |
| Jan 29, 2026 | 25.62 | 25.88 | 24.76 | 24.91 | 24.91 | -3.52% | 6,037,380 |
| Jan 28, 2026 | 26.28 | 26.73 | 25.72 | 25.82 | 25.82 | -3.87% | 8,983,900 |
| Jan 27, 2026 | 25.27 | 27.45 | 24.61 | 26.86 | 26.86 | 6.17% | 12,738,700 |
| Jan 26, 2026 | 26.24 | 26.27 | 25.01 | 25.30 | 25.30 | -3.58% | 5,199,400 |
| Jan 23, 2026 | 25.37 | 26.36 | 25.16 | 26.24 | 26.24 | 3.43% | 5,636,191 |
| Jan 22, 2026 | 25.76 | 25.80 | 25.30 | 25.37 | 25.37 | -0.12% | 3,555,030 |
| Jan 21, 2026 | 24.99 | 25.47 | 24.72 | 25.40 | 25.40 | 1.48% | 3,554,651 |
| Jan 20, 2026 | 25.42 | 25.88 | 24.83 | 25.03 | 25.03 | -1.53% | 5,097,720 |
| Jan 19, 2026 | 24.85 | 26.15 | 24.72 | 25.42 | 25.42 | 2.09% | 6,238,619 |
| Jan 16, 2026 | 24.43 | 25.25 | 24.11 | 24.90 | 24.90 | 2.26% | 5,655,750 |
| Jan 15, 2026 | 24.17 | 24.47 | 23.89 | 24.35 | 24.35 | 0.74% | 3,164,100 |
| Jan 14, 2026 | 24.30 | 24.58 | 23.75 | 24.17 | 24.17 | -0.62% | 4,428,145 |
| Jan 13, 2026 | 24.46 | 24.68 | 24.04 | 24.32 | 24.32 | -0.57% | 4,189,250 |
| Jan 12, 2026 | 24.56 | 24.56 | 24.17 | 24.46 | 24.46 | -0.24% | 4,196,950 |
| Jan 9, 2026 | 24.30 | 24.55 | 24.07 | 24.52 | 24.52 | 0.66% | 4,172,636 |
| Jan 8, 2026 | 23.98 | 24.49 | 23.90 | 24.36 | 24.36 | 1.58% | 4,135,269 |
| Jan 7, 2026 | 23.75 | 24.25 | 23.54 | 23.98 | 23.98 | 1.35% | 4,068,391 |
| Jan 6, 2026 | 23.38 | 23.74 | 23.17 | 23.66 | 23.66 | 1.50% | 2,888,958 |
| Jan 5, 2026 | 23.42 | 23.49 | 23.13 | 23.31 | 23.31 | 0.52% | 2,445,900 |
| Dec 31, 2025 | 23.18 | 23.33 | 22.67 | 23.19 | 23.19 | 0.69% | 2,949,901 |
| Dec 30, 2025 | 23.60 | 23.88 | 23.03 | 23.03 | 23.03 | -2.29% | 2,360,700 |
| Dec 29, 2025 | 23.89 | 24.01 | 23.39 | 23.57 | 23.57 | -0.30% | 2,463,799 |
| Dec 26, 2025 | 24.24 | 24.39 | 23.59 | 23.64 | 23.64 | -2.52% | 3,546,500 |
| Dec 25, 2025 | 24.22 | 24.41 | 23.99 | 24.25 | 24.25 | 0.62% | 4,124,520 |
| Dec 24, 2025 | 24.20 | 25.25 | 24.01 | 24.10 | 24.10 | 1.69% | 7,584,661 |
| Dec 23, 2025 | 23.33 | 24.12 | 23.22 | 23.70 | 23.70 | 1.11% | 3,218,265 |
| Dec 22, 2025 | 23.07 | 23.75 | 22.92 | 23.44 | 23.44 | 1.60% | 2,254,934 |
| Dec 19, 2025 | 23.35 | 23.35 | 22.90 | 23.07 | 23.07 | -0.22% | 2,380,600 |
| Dec 18, 2025 | 22.64 | 23.38 | 22.64 | 23.12 | 23.12 | 0.87% | 2,475,165 |
| Dec 17, 2025 | 22.60 | 22.93 | 21.91 | 22.92 | 22.92 | 1.06% | 2,953,765 |
| Dec 16, 2025 | 23.30 | 23.49 | 22.68 | 22.68 | 22.68 | -3.28% | 3,079,200 |
| Dec 15, 2025 | 23.53 | 23.64 | 23.11 | 23.45 | 23.45 | -0.80% | 2,403,381 |
| Dec 12, 2025 | 23.73 | 24.38 | 23.52 | 23.64 | 23.64 | 0.25% | 3,343,106 |
| Dec 11, 2025 | 23.82 | 24.07 | 23.50 | 23.58 | 23.58 | -0.63% | 3,207,767 |
| Dec 10, 2025 | 23.95 | 24.08 | 23.50 | 23.73 | 23.73 | -1.21% | 2,438,256 |