Jiangsu Flag Chemical Industry Co., Ltd. (SHE:300575)
China · Delayed Price · Currency is CNY 6.86
+0.01 (0.15%)
Aug 8, 2025, 3:04 PM CST
SHE:300575 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.88 | 6.88 | 6.79 | 6.86 | 6.86 | 0.15% | 11,975,353 |
| Aug 7, 2025 | 6.91 | 6.96 | 6.84 | 6.85 | 6.85 | -0.58% | 10,985,450 |
| Aug 6, 2025 | 6.93 | 6.95 | 6.87 | 6.89 | 6.89 | -0.86% | 11,250,350 |
| Aug 5, 2025 | 6.95 | 7.00 | 6.87 | 6.95 | 6.95 | 0.29% | 14,156,980 |
| Aug 4, 2025 | 6.92 | 6.94 | 6.80 | 6.93 | 6.93 | 0.29% | 13,531,600 |
| Aug 1, 2025 | 6.93 | 7.08 | 6.88 | 6.91 | 6.91 | 0.44% | 17,265,713 |
| Jul 31, 2025 | 7.02 | 7.03 | 6.86 | 6.88 | 6.88 | -1.99% | 18,958,821 |
| Jul 30, 2025 | 7.09 | 7.16 | 6.93 | 7.02 | 7.02 | -0.85% | 24,743,785 |
| Jul 29, 2025 | 7.27 | 7.27 | 6.92 | 7.08 | 7.08 | -2.75% | 36,021,133 |
| Jul 28, 2025 | 7.20 | 7.38 | 7.10 | 7.28 | 7.28 | 4.60% | 52,393,506 |
| Jul 25, 2025 | 6.97 | 7.20 | 6.92 | 6.96 | 6.96 | - | 35,659,762 |
| Jul 24, 2025 | 7.01 | 7.10 | 6.82 | 6.96 | 6.96 | 0.87% | 35,968,694 |
| Jul 23, 2025 | 6.81 | 6.99 | 6.77 | 6.90 | 6.90 | 2.37% | 40,243,417 |
| Jul 22, 2025 | 6.71 | 6.74 | 6.62 | 6.74 | 6.74 | 0.60% | 18,074,850 |
| Jul 21, 2025 | 6.75 | 6.76 | 6.66 | 6.70 | 6.70 | 0.15% | 23,858,000 |
| Jul 18, 2025 | 6.53 | 6.69 | 6.51 | 6.69 | 6.69 | 2.76% | 24,678,025 |
| Jul 17, 2025 | 6.50 | 6.52 | 6.46 | 6.51 | 6.51 | 0.15% | 9,568,400 |
| Jul 16, 2025 | 6.43 | 6.51 | 6.40 | 6.50 | 6.50 | 1.25% | 11,560,429 |
| Jul 15, 2025 | 6.57 | 6.58 | 6.36 | 6.42 | 6.42 | -2.43% | 18,004,249 |
| Jul 14, 2025 | 6.54 | 6.59 | 6.53 | 6.58 | 6.58 | 0.15% | 10,990,545 |
| Jul 11, 2025 | 6.62 | 6.62 | 6.51 | 6.57 | 6.57 | -0.76% | 17,253,057 |
| Jul 10, 2025 | 6.61 | 6.66 | 6.58 | 6.62 | 6.62 | 0.15% | 14,395,195 |
| Jul 9, 2025 | 6.63 | 6.70 | 6.54 | 6.61 | 6.61 | -0.45% | 23,632,720 |
| Jul 8, 2025 | 6.58 | 6.68 | 6.57 | 6.64 | 6.64 | 1.07% | 19,037,350 |
| Jul 7, 2025 | 6.48 | 6.60 | 6.46 | 6.57 | 6.57 | 0.77% | 16,211,725 |
| Jul 4, 2025 | 6.68 | 6.70 | 6.50 | 6.52 | 6.52 | -2.83% | 26,952,900 |
| Jul 3, 2025 | 6.66 | 6.76 | 6.57 | 6.71 | 6.71 | 0.60% | 25,101,350 |
| Jul 2, 2025 | 6.72 | 6.81 | 6.61 | 6.67 | 6.67 | -0.74% | 23,307,850 |
| Jul 1, 2025 | 6.57 | 6.82 | 6.54 | 6.72 | 6.72 | 2.44% | 38,761,022 |
| Jun 30, 2025 | 6.54 | 6.57 | 6.50 | 6.56 | 6.56 | 0.31% | 16,168,925 |
| Jun 27, 2025 | 6.54 | 6.59 | 6.51 | 6.54 | 6.54 | - | 19,024,150 |
| Jun 26, 2025 | 6.62 | 6.76 | 6.53 | 6.54 | 6.54 | -0.91% | 28,611,550 |
| Jun 25, 2025 | 6.73 | 6.75 | 6.50 | 6.60 | 6.60 | -1.79% | 33,067,723 |
| Jun 24, 2025 | 6.68 | 6.74 | 6.61 | 6.72 | 6.72 | 0.60% | 27,483,226 |
| Jun 23, 2025 | 6.47 | 6.70 | 6.42 | 6.68 | 6.68 | 3.41% | 30,618,345 |
| Jun 20, 2025 | 6.85 | 6.85 | 6.46 | 6.46 | 6.46 | -6.51% | 44,862,248 |
| Jun 19, 2025 | 7.02 | 7.38 | 6.85 | 6.91 | 6.91 | -1.85% | 51,405,430 |
| Jun 18, 2025 | 7.34 | 7.49 | 7.02 | 7.04 | 7.04 | -4.48% | 63,756,851 |
| Jun 17, 2025 | 6.88 | 7.48 | 6.80 | 7.37 | 7.37 | 7.12% | 87,021,850 |
| Jun 16, 2025 | 6.85 | 6.93 | 6.73 | 6.88 | 6.88 | -0.43% | 29,343,400 |
| Jun 13, 2025 | 7.10 | 7.25 | 6.86 | 6.91 | 6.91 | -4.69% | 50,695,237 |
| Jun 12, 2025 | 6.80 | 7.48 | 6.73 | 7.25 | 7.25 | 6.30% | 81,975,052 |
| Jun 11, 2025 | 6.94 | 7.02 | 6.77 | 6.82 | 6.82 | -1.73% | 42,977,977 |
| Jun 10, 2025 | 7.05 | 7.23 | 6.85 | 6.94 | 6.94 | -1.98% | 69,159,744 |
| Jun 9, 2025 | 6.85 | 7.28 | 6.83 | 7.08 | 7.08 | 1.43% | 71,847,272 |
| Jun 6, 2025 | 6.75 | 7.20 | 6.65 | 6.98 | 6.98 | 3.56% | 86,864,345 |
| Jun 5, 2025 | 6.58 | 6.96 | 6.48 | 6.74 | 6.74 | 3.69% | 81,625,355 |
| Jun 4, 2025 | 6.63 | 6.63 | 6.43 | 6.50 | 6.50 | -2.26% | 48,605,506 |
| Jun 3, 2025 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | 1.37% | 51,958,261 |
| May 30, 2025 | 6.96 | 7.00 | 6.53 | 6.56 | 6.56 | -9.02% | 84,625,301 |