Jiangsu Flag Chemical Industry Co., Ltd. (SHE:300575)
China · Delayed Price · Currency is CNY 6.59
+0.15 (2.33%)
Feb 6, 2026, 3:04 PM CST
SHE:300575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.51 | 6.57 | 6.43 | 6.44 | 6.44 | -1.38% | 8,107,900 |
| Feb 4, 2026 | 6.55 | 6.65 | 6.46 | 6.53 | 6.53 | -0.31% | 10,936,800 |
| Feb 3, 2026 | 6.40 | 6.58 | 6.27 | 6.55 | 6.55 | 3.48% | 17,759,100 |
| Feb 2, 2026 | 6.55 | 6.61 | 6.32 | 6.33 | 6.33 | -4.38% | 15,490,618 |
| Jan 30, 2026 | 6.67 | 6.70 | 6.46 | 6.62 | 6.62 | -1.05% | 17,880,560 |
| Jan 29, 2026 | 6.77 | 6.83 | 6.60 | 6.69 | 6.69 | -1.91% | 15,663,510 |
| Jan 28, 2026 | 6.82 | 6.87 | 6.72 | 6.82 | 6.82 | 0.29% | 14,364,500 |
| Jan 27, 2026 | 6.95 | 7.02 | 6.68 | 6.80 | 6.80 | -2.58% | 22,111,380 |
| Jan 26, 2026 | 6.95 | 7.06 | 6.83 | 6.98 | 6.98 | - | 40,979,860 |
| Jan 23, 2026 | 6.29 | 7.15 | 6.28 | 6.98 | 6.98 | 10.97% | 69,231,760 |
| Jan 22, 2026 | 6.16 | 6.35 | 6.12 | 6.29 | 6.29 | 1.78% | 14,144,100 |
| Jan 21, 2026 | 6.18 | 6.19 | 6.09 | 6.18 | 6.18 | 0.49% | 7,666,638 |
| Jan 20, 2026 | 6.10 | 6.18 | 6.08 | 6.15 | 6.15 | 0.99% | 11,155,700 |
| Jan 19, 2026 | 5.95 | 6.11 | 5.93 | 6.09 | 6.09 | 2.18% | 10,557,640 |
| Jan 16, 2026 | 6.05 | 6.06 | 5.93 | 5.96 | 5.96 | -1.32% | 9,182,251 |
| Jan 15, 2026 | 5.97 | 6.09 | 5.96 | 6.04 | 6.04 | 0.67% | 8,321,200 |
| Jan 14, 2026 | 6.01 | 6.09 | 5.91 | 6.00 | 6.00 | -0.17% | 11,727,640 |
| Jan 13, 2026 | 6.00 | 6.11 | 5.99 | 6.01 | 6.01 | -0.17% | 10,275,650 |
| Jan 12, 2026 | 5.97 | 6.03 | 5.94 | 6.02 | 6.02 | 1.01% | 8,036,688 |
| Jan 9, 2026 | 5.95 | 5.97 | 5.90 | 5.96 | 5.96 | 0.17% | 8,708,657 |
| Jan 8, 2026 | 5.84 | 5.96 | 5.83 | 5.95 | 5.95 | 1.71% | 7,467,027 |
| Jan 7, 2026 | 5.92 | 5.93 | 5.84 | 5.85 | 5.85 | -1.35% | 6,429,637 |
| Jan 6, 2026 | 5.91 | 5.97 | 5.90 | 5.93 | 5.93 | 0.51% | 6,920,588 |
| Jan 5, 2026 | 5.84 | 5.95 | 5.83 | 5.90 | 5.90 | 1.20% | 6,750,600 |
| Dec 31, 2025 | 5.85 | 5.86 | 5.77 | 5.83 | 5.83 | -0.34% | 5,209,713 |
| Dec 30, 2025 | 5.85 | 5.91 | 5.77 | 5.85 | 5.85 | -0.17% | 5,930,417 |
| Dec 29, 2025 | 5.89 | 5.90 | 5.82 | 5.86 | 5.86 | -0.68% | 5,224,246 |
| Dec 26, 2025 | 5.96 | 5.98 | 5.88 | 5.90 | 5.90 | -1.01% | 5,039,400 |
| Dec 25, 2025 | 5.93 | 5.98 | 5.88 | 5.96 | 5.96 | 0.68% | 5,519,000 |
| Dec 24, 2025 | 5.91 | 5.95 | 5.84 | 5.92 | 5.92 | 0.68% | 4,553,702 |
| Dec 23, 2025 | 5.86 | 5.90 | 5.82 | 5.88 | 5.88 | 0.17% | 3,904,950 |
| Dec 22, 2025 | 5.93 | 5.94 | 5.86 | 5.87 | 5.87 | -0.34% | 4,051,625 |
| Dec 19, 2025 | 5.82 | 5.92 | 5.80 | 5.89 | 5.89 | 1.38% | 5,766,100 |
| Dec 18, 2025 | 5.69 | 5.83 | 5.68 | 5.81 | 5.81 | 1.75% | 7,710,687 |
| Dec 17, 2025 | 5.72 | 5.75 | 5.63 | 5.71 | 5.71 | -0.17% | 6,600,598 |
| Dec 16, 2025 | 5.76 | 5.77 | 5.67 | 5.72 | 5.72 | -0.69% | 5,983,510 |
| Dec 15, 2025 | 5.72 | 5.80 | 5.69 | 5.76 | 5.76 | 0.52% | 5,106,913 |
| Dec 12, 2025 | 5.82 | 5.84 | 5.71 | 5.73 | 5.73 | -1.04% | 7,433,114 |
| Dec 11, 2025 | 5.94 | 5.94 | 5.78 | 5.79 | 5.79 | -2.53% | 9,681,939 |
| Dec 10, 2025 | 6.00 | 6.01 | 5.92 | 5.94 | 5.94 | -1.33% | 8,738,113 |
| Dec 9, 2025 | 6.07 | 6.08 | 5.99 | 6.02 | 6.02 | -1.15% | 6,867,574 |
| Dec 8, 2025 | 6.11 | 6.15 | 6.07 | 6.09 | 6.09 | -0.16% | 6,741,289 |
| Dec 5, 2025 | 6.01 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 6,244,550 |
| Dec 4, 2025 | 6.08 | 6.11 | 5.98 | 6.00 | 6.00 | -1.64% | 7,503,876 |
| Dec 3, 2025 | 6.11 | 6.16 | 6.07 | 6.10 | 6.10 | -0.49% | 6,684,100 |
| Dec 2, 2025 | 6.12 | 6.16 | 6.04 | 6.13 | 6.13 | 0.33% | 7,461,277 |
| Dec 1, 2025 | 6.15 | 6.19 | 6.10 | 6.11 | 6.11 | -0.65% | 8,238,500 |
| Nov 28, 2025 | 6.06 | 6.15 | 6.03 | 6.15 | 6.15 | 1.32% | 7,047,197 |
| Nov 27, 2025 | 6.00 | 6.11 | 5.98 | 6.07 | 6.07 | 1.00% | 7,908,010 |
| Nov 26, 2025 | 6.14 | 6.17 | 6.00 | 6.01 | 6.01 | -1.64% | 10,359,150 |