Skip to main content
logo
Jiangsu Zhengdan Chemical Industry Co., Ltd. (SHE:300641)
China flag China · Delayed Price · Currency is CNY
23.47
+0.27 (1.16%)
Sep 5, 2025, 2:45 PM CST

SHE:300641 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202523.1623.5223.0823.5123.511.34%9,960,232
Sep 4, 202523.1323.2422.7623.2023.200.56%10,546,652
Sep 3, 202523.5223.6023.0623.0723.07-1.62%10,395,937
Sep 2, 202524.0324.0323.3023.4523.45-2.41%14,287,139
Sep 1, 202524.1124.2123.9024.0324.03-0.62%13,020,120
Aug 29, 202524.6324.6324.1224.1824.18-1.91%16,953,297
Aug 28, 202524.3924.7923.9624.6524.651.32%23,388,299
Aug 27, 202524.9925.1324.2924.3324.33-3.30%29,269,349
Aug 26, 202524.1925.8523.9525.1625.164.53%46,764,559
Aug 25, 202523.7224.1523.7224.0724.071.69%22,925,037
Aug 22, 202523.5723.6823.4223.6723.670.21%13,351,297
Aug 21, 202523.7623.8723.5023.6223.62-0.59%14,452,836
Aug 20, 202523.3123.7723.1323.7623.761.76%18,685,878
Aug 19, 202523.5523.5523.2023.3523.35-0.64%13,090,586
Aug 18, 202523.2023.6423.1923.5023.500.95%18,933,281
Aug 15, 202523.2023.2923.1623.2823.280.34%9,010,326
Aug 14, 202523.4723.4923.1223.2023.20-1.15%12,116,700
Aug 13, 202523.3023.6823.3023.4723.470.82%16,511,535
Aug 12, 202523.3023.3323.1823.2823.28-8,270,800
Aug 11, 202523.1923.3423.1323.2823.280.39%7,896,700
Aug 8, 202523.4823.4823.1823.1923.19-1.02%9,888,161
Aug 7, 202523.4323.6323.3723.4323.430.21%12,205,600
Aug 6, 202523.4323.4423.2023.3823.38-0.21%12,147,849
Aug 5, 202523.4923.5623.3123.4323.43-0.09%10,840,554
Aug 4, 202523.7323.7322.8523.4523.45-1.80%14,730,801
Aug 1, 202524.0124.6423.8723.8823.880.97%26,441,039
Jul 31, 202524.1124.1223.4223.6523.65-1.91%18,573,070
Jul 30, 202523.5124.6223.4524.1124.112.51%33,326,736
Jul 29, 202523.4923.5923.1323.5223.520.09%11,034,917
Jul 28, 202523.4023.6423.2623.5023.500.82%10,875,954
Jul 25, 202523.3823.4323.2623.3123.31-0.17%7,766,600
Jul 24, 202523.0123.3923.0123.3523.351.52%10,804,335
Jul 23, 202523.3123.3622.9723.0023.00-1.63%9,904,329
Jul 22, 202523.4923.4923.1723.3823.38-0.13%10,261,936
Jul 21, 202523.2823.4323.2123.4123.410.52%9,613,391
Jul 18, 202523.2023.3523.0623.2923.290.43%9,773,800
Jul 17, 202523.0223.1922.9123.1923.190.74%7,762,229
Jul 16, 202522.8423.1222.8223.0223.020.66%7,969,232
Jul 15, 202523.0123.0722.6522.8722.87-0.69%10,887,221
Jul 14, 202523.1823.2023.0223.0323.03-0.56%7,238,638
Jul 11, 202523.4723.4723.0523.1623.16-0.34%10,776,990
Jul 10, 202523.1623.4823.1623.2423.240.26%7,936,258
Jul 9, 202523.2223.4223.1523.1823.18-0.22%10,228,399
Jul 8, 202522.9523.3122.8923.2323.231.13%9,884,850
Jul 7, 202523.2623.2822.9022.9722.97-0.95%7,548,200
Jul 4, 202523.3323.5523.1323.1923.19-0.98%8,980,987
Jul 3, 202523.3023.4623.1623.4223.420.43%10,063,500
Jul 2, 202523.7923.7923.2323.3223.32-2.67%18,980,993
Jul 1, 202522.8824.4322.5723.9623.965.13%30,573,923
Jun 30, 202522.4823.2522.3522.7922.791.47%13,125,500