Skip to main content
logo
Jiangsu Zhengdan Chemical Industry Co., Ltd. (SHE:300641)
China flag China · Delayed Price · Currency is CNY
22.46
+0.16 (0.72%)
Oct 22, 2025, 2:45 PM CST

SHE:300641 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202522.2222.6122.1422.5122.510.94%8,804,269
Oct 21, 202522.3022.3922.1322.3022.30-0.40%7,385,811
Oct 20, 202522.4622.7122.2622.3922.39-0.93%11,517,943
Oct 17, 202521.7722.8621.4422.6022.603.86%18,796,564
Oct 16, 202522.0822.0821.7221.7621.76-1.67%6,796,841
Oct 15, 202521.9822.1921.8622.1322.130.68%5,942,050
Oct 14, 202522.1822.3021.8421.9821.98-0.63%7,150,843
Oct 13, 202521.7722.1621.6522.1222.12-0.98%7,512,759
Oct 10, 202522.0522.4521.8922.3422.340.99%10,371,281
Oct 9, 202521.7022.3321.7022.1222.121.94%10,442,201
Sep 30, 202521.7721.8821.6621.7021.70-0.41%6,430,850
Sep 29, 202521.8221.8621.4721.7921.79-0.14%5,976,100
Sep 26, 202522.1322.1321.8121.8221.82-1.40%6,008,962
Sep 25, 202522.4122.4122.1222.1322.13-2.47%6,481,275
Sep 24, 202522.3522.7922.3322.6922.391.75%8,799,893
Sep 23, 202522.4122.4121.8522.3022.01-0.54%8,595,609
Sep 22, 202522.4922.5322.1922.4222.12-0.49%7,109,430
Sep 19, 202522.7622.7922.4822.5322.23-1.01%7,328,227
Sep 18, 202522.8523.0622.6322.7622.46-0.52%9,512,644
Sep 17, 202522.8922.9622.8022.8822.580.09%6,554,316
Sep 16, 202523.1223.1322.6622.8622.56-0.44%8,445,833
Sep 15, 202523.0223.1322.9322.9622.66-0.39%6,986,427
Sep 12, 202523.2823.2823.0123.0522.75-0.90%8,617,623
Sep 11, 202523.0623.3522.8223.2622.950.82%9,526,548
Sep 10, 202523.1323.2223.0223.0722.76-0.35%5,759,633
Sep 9, 202523.5523.5623.0823.1522.84-1.74%9,125,604
Sep 8, 202523.5223.7023.3223.5623.250.21%8,986,719
Sep 5, 202523.1623.5223.0823.5123.201.34%9,960,432
Sep 4, 202523.1323.2422.7623.2022.890.56%10,546,652
Sep 3, 202523.5223.6023.0623.0722.76-1.62%10,268,128
Sep 2, 202524.0324.0323.3023.4523.14-2.41%14,287,139
Sep 1, 202524.1124.2123.9024.0323.71-0.62%13,020,120
Aug 29, 202524.6324.6324.1224.1823.86-1.91%16,953,297
Aug 28, 202524.3924.7923.9624.6524.321.32%23,388,299
Aug 27, 202524.9925.1324.2924.3324.01-3.30%29,269,349
Aug 26, 202524.1925.8523.9525.1624.834.53%46,764,559
Aug 25, 202523.7224.1523.7224.0723.751.69%22,925,037
Aug 22, 202523.5723.6823.4223.6723.360.21%13,351,297
Aug 21, 202523.7623.8723.5023.6223.31-0.59%14,330,136
Aug 20, 202523.3123.7723.1323.7623.451.76%18,685,878
Aug 19, 202523.5523.5523.2023.3523.04-0.64%13,011,686
Aug 18, 202523.2023.6423.1923.5023.190.95%18,933,281
Aug 15, 202523.2023.2923.1623.2822.970.34%9,010,326
Aug 14, 202523.4723.4923.1223.2022.89-1.15%12,116,700
Aug 13, 202523.3023.6823.3023.4723.160.82%16,366,835
Aug 12, 202523.3023.3323.1823.2822.97-8,189,500
Aug 11, 202523.1923.3423.1323.2822.970.39%7,772,900
Aug 8, 202523.4823.4823.1823.1922.88-1.02%9,888,161
Aug 7, 202523.4323.6323.3723.4323.120.21%12,205,600
Aug 6, 202523.4323.4423.2023.3823.07-0.21%12,147,849