Skip to main content
logo
NanJing Sanchao Advanced Materials Co.,Ltd. (SHE:300554)
China flag China · Delayed Price · Currency is CNY
22.68
-1.68 (-6.90%)
At close: Mar 20, 2026

SHE:300554 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.5024.6022.6822.6822.68-6.90%7,182,670
Mar 19, 202624.9225.6724.2024.3624.36-2.75%5,113,950
Mar 18, 202624.3625.1323.9425.0525.052.92%4,578,950
Mar 17, 202625.8826.2524.2524.3424.34-5.62%4,019,280
Mar 16, 202625.5525.8125.0525.7925.790.86%2,750,200
Mar 13, 202625.9026.4225.5025.5725.57-1.62%3,783,110
Mar 12, 202626.6926.7025.8525.9925.99-2.66%4,473,600
Mar 11, 202626.5927.6826.3926.7026.701.06%7,265,309
Mar 10, 202626.2426.8025.8726.4226.421.62%4,087,410
Mar 9, 202626.2226.2925.4326.0026.00-1.33%4,700,500
Mar 6, 202625.8826.3825.5326.3526.351.66%7,319,934
Mar 5, 202624.0026.9224.0025.9225.929.92%10,667,480
Mar 4, 202623.5023.9723.1823.5823.58-0.80%3,964,500
Mar 3, 202625.9025.9023.6923.7723.77-6.75%4,876,400
Mar 2, 202626.0626.4025.1525.4925.49-4.10%4,624,645
Feb 27, 202626.6026.7526.0426.5826.58-0.97%3,850,900
Feb 26, 202626.0826.9725.9626.8426.842.91%5,082,245
Feb 25, 202626.5826.5825.9826.0826.08-0.87%4,126,600
Feb 24, 202625.5526.5625.3626.3126.313.95%5,481,185
Feb 13, 202625.2525.5725.1425.3125.310.08%2,430,420
Feb 12, 202625.4925.6825.0825.2925.29-0.59%2,758,415
Feb 11, 202625.5425.8525.3025.4425.44-0.35%2,487,780
Feb 10, 202625.8725.8725.4025.5325.53-0.93%2,882,040
Feb 9, 202625.0026.0724.8625.7725.774.37%4,884,207
Feb 6, 202624.1525.0223.9924.6924.691.60%3,559,400
Feb 5, 202625.2425.2424.2224.3024.30-4.18%3,833,598
Feb 4, 202625.0525.4924.8825.3625.361.89%3,914,840
Feb 3, 202624.3625.1224.2924.8924.892.68%3,166,800
Feb 2, 202624.5125.0624.0524.2424.24-1.54%4,090,494
Jan 30, 202624.5524.8523.7824.6224.62-1.16%5,606,707
Jan 29, 202625.6225.8824.7624.9124.91-3.52%6,037,380
Jan 28, 202626.2826.7325.7225.8225.82-3.87%8,983,900
Jan 27, 202625.2727.4524.6126.8626.866.17%12,738,700
Jan 26, 202626.2426.2725.0125.3025.30-3.58%5,199,400
Jan 23, 202625.3726.3625.1626.2426.243.43%5,636,191
Jan 22, 202625.7625.8025.3025.3725.37-0.12%3,555,030
Jan 21, 202624.9925.4724.7225.4025.401.48%3,554,651
Jan 20, 202625.4225.8824.8325.0325.03-1.53%5,097,720
Jan 19, 202624.8526.1524.7225.4225.422.09%6,238,619
Jan 16, 202624.4325.2524.1124.9024.902.26%5,655,750
Jan 15, 202624.1724.4723.8924.3524.350.74%3,164,100
Jan 14, 202624.3024.5823.7524.1724.17-0.62%4,428,145
Jan 13, 202624.4624.6824.0424.3224.32-0.57%4,189,250
Jan 12, 202624.5624.5624.1724.4624.46-0.24%4,196,950
Jan 9, 202624.3024.5524.0724.5224.520.66%4,172,636
Jan 8, 202623.9824.4923.9024.3624.361.58%4,135,269
Jan 7, 202623.7524.2523.5423.9823.981.35%4,068,391
Jan 6, 202623.3823.7423.1723.6623.661.50%2,888,958
Jan 5, 202623.4223.4923.1323.3123.310.52%2,445,900
Dec 31, 202523.1823.3322.6723.1923.190.69%2,949,901