Skip to main content
logo
NanJing Sanchao Advanced Materials Co.,Ltd. (SHE:300554)
China flag China · Delayed Price · Currency is CNY
24.69
+0.39 (1.60%)
At close: Feb 6, 2026

SHE:300554 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202523.6023.8823.0323.0323.03-2.29%2,360,700
Dec 29, 202523.8924.0123.3923.5723.57-0.30%2,463,799
Dec 26, 202524.2424.3923.5923.6423.64-2.52%3,546,500
Dec 25, 202524.2224.4123.9924.2524.250.62%4,124,520
Dec 24, 202524.2025.2524.0124.1024.101.69%7,584,661
Dec 23, 202523.3324.1223.2223.7023.701.11%3,218,265
Dec 22, 202523.0723.7522.9223.4423.441.60%2,254,934
Dec 19, 202523.3523.3522.9023.0723.07-0.22%2,380,600
Dec 18, 202522.6423.3822.6423.1223.120.87%2,475,165
Dec 17, 202522.6022.9321.9122.9222.921.06%2,953,765
Dec 16, 202523.3023.4922.6822.6822.68-3.28%3,079,200
Dec 15, 202523.5323.6423.1123.4523.45-0.80%2,403,381
Dec 12, 202523.7324.3823.5223.6423.640.25%3,343,106
Dec 11, 202523.8224.0723.5023.5823.58-0.63%3,207,767
Dec 10, 202523.9524.0823.5023.7323.73-1.21%2,438,256
Dec 9, 202524.3724.4723.9224.0224.02-1.07%2,504,116
Dec 8, 202523.6224.4223.6224.2824.282.79%3,293,978
Dec 5, 202523.3323.6623.0523.6223.621.11%2,288,216
Dec 4, 202523.7723.8023.0423.3623.36-2.10%3,182,074
Dec 3, 202523.6724.0723.4523.8623.860.80%4,093,700
Dec 2, 202524.0024.0023.6223.6723.67-1.42%2,328,217
Dec 1, 202524.4724.4723.9824.0124.01-1.15%2,925,119
Nov 28, 202524.0524.3923.7224.2924.290.83%3,208,613
Nov 27, 202523.6524.7423.6524.0924.091.86%5,191,286