Jiangsu Flag Chemical Industry Co., Ltd. (SHE:300575)
China · Delayed Price · Currency is CNY 5.31
+0.15 (2.91%)
Jul 27, 2026, 3:04 PM CST
SHE:300575 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.14 | 5.34 | 5.10 | 5.30 | - | 2.71% | 8,190,408 |
| Jul 24, 2026 | 5.23 | 5.30 | 5.10 | 5.16 | 5.16 | -2.46% | 13,335,125 |
| Jul 23, 2026 | 5.11 | 5.30 | 5.06 | 5.29 | 5.29 | 2.72% | 13,267,063 |
| Jul 22, 2026 | 4.96 | 5.15 | 4.93 | 5.15 | 5.15 | 3.00% | 14,016,775 |
| Jul 21, 2026 | 5.08 | 5.11 | 4.90 | 5.00 | 5.00 | -1.77% | 15,222,975 |
| Jul 20, 2026 | 5.16 | 5.25 | 5.02 | 5.09 | 5.09 | -0.39% | 14,967,030 |
| Jul 17, 2026 | 5.25 | 5.36 | 5.05 | 5.11 | 5.11 | -2.67% | 13,141,950 |
| Jul 16, 2026 | 5.26 | 5.31 | 5.17 | 5.25 | 5.25 | -0.76% | 8,834,030 |
| Jul 15, 2026 | 5.19 | 5.31 | 5.14 | 5.29 | 5.29 | 1.93% | 10,521,930 |
| Jul 14, 2026 | 5.08 | 5.20 | 5.02 | 5.19 | 5.19 | 2.37% | 13,217,121 |
| Jul 13, 2026 | 5.10 | 5.23 | 5.05 | 5.07 | 5.07 | -0.98% | 13,962,795 |
| Jul 10, 2026 | 4.98 | 5.29 | 4.91 | 5.12 | 5.12 | 3.23% | 14,742,244 |
| Jul 9, 2026 | 5.00 | 5.07 | 4.88 | 4.96 | 4.96 | -1.00% | 10,885,150 |
| Jul 8, 2026 | 4.96 | 5.07 | 4.87 | 5.01 | 5.01 | - | 9,422,288 |
| Jul 7, 2026 | 5.12 | 5.17 | 4.98 | 5.01 | 5.01 | -3.09% | 9,018,744 |
| Jul 6, 2026 | 5.14 | 5.29 | 5.10 | 5.17 | 5.17 | 0.58% | 10,568,390 |
| Jul 3, 2026 | 5.14 | 5.19 | 5.06 | 5.14 | 5.14 | 0.19% | 10,273,775 |
| Jul 2, 2026 | 5.06 | 5.21 | 5.04 | 5.13 | 5.13 | 0.98% | 10,581,725 |
| Jul 1, 2026 | 4.94 | 5.18 | 4.91 | 5.08 | 5.08 | 3.25% | 14,578,050 |
| Jun 30, 2026 | 4.90 | 4.98 | 4.81 | 4.92 | 4.92 | - | 12,406,112 |
| Jun 29, 2026 | 4.96 | 5.05 | 4.83 | 4.92 | 4.92 | -1.80% | 15,388,280 |
| Jun 26, 2026 | 5.04 | 5.10 | 4.99 | 5.01 | 5.01 | -1.38% | 11,122,100 |
| Jun 25, 2026 | 5.17 | 5.19 | 5.00 | 5.08 | 5.08 | -1.93% | 11,987,700 |
| Jun 24, 2026 | 5.37 | 5.39 | 5.12 | 5.18 | 5.18 | -2.81% | 10,788,840 |
| Jun 23, 2026 | 5.37 | 5.51 | 5.27 | 5.33 | 5.33 | -0.93% | 11,968,450 |
| Jun 22, 2026 | 5.26 | 5.40 | 5.06 | 5.38 | 5.38 | 2.48% | 17,076,189 |
| Jun 18, 2026 | 5.33 | 5.40 | 5.20 | 5.25 | 5.25 | -2.05% | 13,029,740 |
| Jun 17, 2026 | 5.59 | 5.60 | 5.35 | 5.36 | 5.36 | -3.77% | 11,872,740 |
| Jun 16, 2026 | 5.63 | 5.65 | 5.50 | 5.57 | 5.57 | -1.24% | 8,614,345 |
| Jun 15, 2026 | 5.73 | 5.80 | 5.60 | 5.64 | 5.64 | - | 10,136,100 |
| Jun 12, 2026 | 5.69 | 5.75 | 5.51 | 5.64 | 5.64 | 0.36% | 10,865,850 |
| Jun 11, 2026 | 5.60 | 5.80 | 5.56 | 5.62 | 5.62 | -0.71% | 11,801,250 |
| Jun 10, 2026 | 5.54 | 5.68 | 5.41 | 5.66 | 5.66 | 1.80% | 10,440,681 |
| Jun 9, 2026 | 5.58 | 5.62 | 5.45 | 5.56 | 5.56 | 0.18% | 9,752,048 |
| Jun 8, 2026 | 5.65 | 5.76 | 5.50 | 5.55 | 5.55 | -3.31% | 13,759,185 |
| Jun 5, 2026 | 5.76 | 5.87 | 5.60 | 5.74 | 5.74 | - | 11,690,390 |
| Jun 4, 2026 | 5.99 | 6.00 | 5.70 | 5.74 | 5.74 | -4.17% | 12,435,140 |
| Jun 3, 2026 | 6.03 | 6.10 | 5.95 | 5.99 | 5.99 | -0.66% | 6,943,415 |
| Jun 2, 2026 | 6.23 | 6.23 | 5.98 | 6.03 | 6.03 | -2.90% | 9,389,900 |
| Jun 1, 2026 | 5.98 | 6.29 | 5.93 | 6.21 | 6.21 | 3.33% | 11,694,250 |
| May 29, 2026 | 6.27 | 6.27 | 5.92 | 6.01 | 6.01 | -3.53% | 15,321,320 |
| May 28, 2026 | 6.18 | 6.31 | 6.10 | 6.23 | 6.23 | 1.14% | 10,029,950 |
| May 27, 2026 | 6.37 | 6.41 | 6.11 | 6.16 | 6.16 | -2.84% | 10,147,975 |
| May 26, 2026 | 6.48 | 6.52 | 6.25 | 6.34 | 6.34 | -2.31% | 9,327,192 |
| May 25, 2026 | 6.63 | 6.65 | 6.37 | 6.49 | 6.49 | -2.11% | 13,172,200 |
| May 22, 2026 | 6.53 | 6.68 | 6.37 | 6.63 | 6.63 | 2.95% | 12,927,107 |
| May 21, 2026 | 6.76 | 6.84 | 6.43 | 6.44 | 6.44 | -4.73% | 15,905,400 |
| May 20, 2026 | 6.85 | 6.86 | 6.72 | 6.76 | 6.76 | -1.46% | 11,417,555 |
| May 19, 2026 | 6.88 | 6.92 | 6.77 | 6.86 | 6.86 | -0.15% | 16,132,370 |
| May 18, 2026 | 6.89 | 6.99 | 6.65 | 6.87 | 6.87 | -1.58% | 25,990,300 |