Jiangsu Flag Chemical Industry Co., Ltd. (SHE:300575)
China · Delayed Price · Currency is CNY 5.32
-0.08 (-1.48%)
Nov 9, 2026, 3:04 PM CST
SHE:300575 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.46 | 5.47 | 5.28 | 5.32 | 5.32 | -1.48% | 8,957,894 |
| Nov 6, 2026 | 5.43 | 5.54 | 5.39 | 5.40 | 5.40 | -2.00% | 7,795,618 |
| Nov 5, 2026 | 5.39 | 5.54 | 5.38 | 5.51 | 5.51 | 1.47% | 8,410,390 |
| Nov 4, 2026 | 5.34 | 5.49 | 5.28 | 5.43 | 5.43 | 2.26% | 10,947,340 |
| Nov 3, 2026 | 5.24 | 5.37 | 5.18 | 5.31 | 5.31 | 1.72% | 10,073,000 |
| Nov 2, 2026 | 5.16 | 5.30 | 5.06 | 5.22 | 5.22 | 1.95% | 10,664,800 |
| Oct 30, 2026 | 5.17 | 5.31 | 5.10 | 5.12 | 5.12 | -0.97% | 9,143,000 |
| Oct 29, 2026 | 5.23 | 5.28 | 5.16 | 5.17 | 5.17 | -1.71% | 9,353,000 |
| Oct 28, 2026 | 5.30 | 5.36 | 5.16 | 5.26 | 5.26 | -0.38% | 12,403,538 |
| Oct 27, 2026 | 5.57 | 5.64 | 5.25 | 5.28 | 5.28 | -4.86% | 11,972,987 |
| Oct 26, 2026 | 5.60 | 5.65 | 5.53 | 5.55 | 5.55 | -1.77% | 7,288,095 |
| Oct 23, 2026 | 5.61 | 5.66 | 5.37 | 5.65 | 5.65 | 0.53% | 12,131,806 |
| Oct 22, 2026 | 5.71 | 5.76 | 5.62 | 5.62 | 5.62 | -1.75% | 6,400,000 |
| Oct 21, 2026 | 5.81 | 5.88 | 5.69 | 5.72 | 5.72 | -1.55% | 5,853,300 |
| Oct 20, 2026 | 5.75 | 5.85 | 5.74 | 5.81 | 5.81 | 0.17% | 5,637,600 |
| Oct 19, 2026 | 5.72 | 5.84 | 5.61 | 5.80 | 5.80 | 0.17% | 8,395,400 |
| Oct 16, 2026 | 5.74 | 5.91 | 5.68 | 5.79 | 5.79 | 2.30% | 9,724,787 |
| Oct 15, 2026 | 5.75 | 5.77 | 5.57 | 5.66 | 5.66 | -3.08% | 13,716,600 |
| Oct 14, 2026 | 6.04 | 6.10 | 5.82 | 5.84 | 5.84 | -3.47% | 9,905,087 |
| Oct 13, 2026 | 5.95 | 6.09 | 5.88 | 6.05 | 6.05 | 0.67% | 9,355,875 |
| Oct 12, 2026 | 6.18 | 6.20 | 5.97 | 6.01 | 6.01 | -2.91% | 10,470,800 |
| Oct 9, 2026 | 6.09 | 6.19 | 5.98 | 6.19 | 6.19 | 1.31% | 11,161,487 |
| Oct 8, 2026 | 6.11 | 6.18 | 6.03 | 6.11 | 6.11 | - | 9,604,512 |
| Sep 30, 2026 | 6.13 | 6.18 | 6.08 | 6.11 | 6.11 | 0.16% | 7,928,199 |
| Sep 29, 2026 | 6.06 | 6.15 | 6.02 | 6.10 | 6.10 | 0.33% | 8,495,293 |
| Sep 28, 2026 | 6.22 | 6.24 | 5.96 | 6.08 | 6.08 | -2.72% | 21,807,506 |
| Sep 24, 2026 | 6.32 | 6.33 | 6.17 | 6.25 | 6.25 | -1.11% | 13,251,082 |
| Sep 23, 2026 | 6.38 | 6.41 | 6.26 | 6.32 | 6.32 | -0.94% | 16,691,229 |
| Sep 22, 2026 | 6.35 | 6.55 | 6.25 | 6.38 | 6.38 | 0.47% | 30,699,829 |
| Sep 21, 2026 | 5.91 | 6.39 | 5.85 | 6.35 | 6.35 | 5.66% | 40,571,580 |
| Sep 18, 2026 | 6.29 | 6.31 | 5.96 | 6.01 | 6.01 | -5.35% | 35,021,150 |
| Sep 17, 2026 | 5.90 | 6.41 | 5.82 | 6.35 | 6.35 | 7.08% | 21,016,593 |
| Sep 16, 2026 | 5.87 | 5.97 | 5.82 | 5.93 | 5.93 | 1.02% | 5,439,450 |
| Sep 15, 2026 | 6.02 | 6.03 | 5.85 | 5.87 | 5.87 | -2.49% | 7,840,600 |
| Sep 14, 2026 | 6.00 | 6.06 | 5.90 | 6.02 | 6.02 | 0.67% | 8,546,200 |
| Sep 11, 2026 | 6.08 | 6.11 | 5.85 | 5.98 | 5.98 | -2.29% | 10,894,400 |
| Sep 10, 2026 | 6.26 | 6.29 | 6.10 | 6.12 | 6.12 | -2.70% | 8,370,737 |
| Sep 9, 2026 | 6.28 | 6.34 | 6.22 | 6.29 | 6.29 | 0.16% | 11,443,037 |
| Sep 8, 2026 | 6.11 | 6.31 | 6.10 | 6.28 | 6.28 | 2.95% | 12,598,050 |
| Sep 7, 2026 | 6.13 | 6.14 | 6.06 | 6.10 | 6.10 | -0.81% | 8,635,108 |
| Sep 4, 2026 | 6.15 | 6.19 | 6.07 | 6.15 | 6.15 | 0.82% | 9,290,330 |
| Sep 3, 2026 | 6.22 | 6.26 | 6.09 | 6.10 | 6.10 | -1.45% | 11,263,525 |
| Sep 2, 2026 | 6.22 | 6.29 | 6.11 | 6.19 | 6.19 | -1.59% | 12,300,712 |
| Sep 1, 2026 | 6.25 | 6.39 | 6.21 | 6.29 | 6.29 | 0.64% | 11,651,000 |
| Aug 31, 2026 | 6.31 | 6.35 | 6.19 | 6.25 | 6.25 | -1.26% | 13,065,840 |
| Aug 28, 2026 | 6.25 | 6.40 | 6.20 | 6.33 | 6.33 | 1.93% | 14,757,125 |
| Aug 27, 2026 | 6.03 | 6.24 | 6.01 | 6.21 | 6.21 | 2.48% | 16,137,741 |
| Aug 26, 2026 | 6.00 | 6.14 | 5.99 | 6.06 | 6.06 | 0.50% | 13,022,850 |
| Aug 25, 2026 | 5.85 | 6.05 | 5.81 | 6.03 | 6.03 | 2.90% | 16,234,456 |
| Aug 24, 2026 | 5.87 | 5.91 | 5.79 | 5.86 | 5.86 | -0.17% | 11,701,600 |