Skip to main content
logo
Nantong JiangTian Chemical Co., Ltd. (SHE:300927)
China flag China · Delayed Price · Currency is CNY
33.90
+1.66 (5.15%)
At close: Jan 23, 2026

SHE:300927 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202631.3034.4830.9233.9033.905.15%26,019,302
Jan 22, 202630.1432.7829.8432.2432.242.15%24,588,200
Jan 21, 202631.3232.5130.2031.5631.564.12%31,011,690
Jan 20, 202625.2630.3125.0630.3130.3119.99%19,532,840
Jan 19, 202624.4825.3924.3925.2625.262.89%4,241,577
Jan 16, 202625.5925.7524.2224.5524.55-2.70%4,783,141
Jan 15, 202625.9826.1125.1925.2325.23-3.33%5,792,429
Jan 14, 202624.7526.2824.6026.1026.105.45%9,509,991
Jan 13, 202624.8925.3024.5524.7524.75-0.52%4,414,240
Jan 12, 202624.3824.9624.3324.8824.882.26%5,160,306
Jan 9, 202624.2924.3323.9324.3324.330.58%3,819,496
Jan 8, 202624.4524.4524.0224.1924.19-1.22%3,147,957
Jan 7, 202624.3724.9724.0624.4924.490.70%5,442,112
Jan 6, 202623.3824.6323.3324.3224.323.98%5,937,463
Jan 5, 202623.4123.5823.2623.3923.390.34%2,373,136
Dec 31, 202523.2823.4022.8323.3123.310.13%1,888,384
Dec 30, 202523.5623.6523.0623.2823.28-1.19%1,947,015
Dec 29, 202523.4023.8423.3123.5623.560.68%1,907,116
Dec 26, 202523.4023.7023.3223.4023.40-0.47%1,881,880
Dec 25, 202523.6623.7923.3423.5123.51-0.55%1,909,840
Dec 24, 202523.5223.7523.4023.6423.640.13%1,623,115
Dec 23, 202523.7423.8723.5023.6123.61-1.01%1,708,713
Dec 22, 202523.6424.0823.6123.8523.850.68%2,187,013
Dec 19, 202523.1023.7823.0223.6923.693.00%2,750,278
Dec 18, 202522.8223.7022.7223.0023.000.79%2,798,540
Dec 17, 202522.6122.8822.2222.8222.820.93%2,066,415
Dec 16, 202523.2423.2422.4522.6122.61-2.71%1,844,820
Dec 15, 202523.0723.5022.8123.2423.240.56%1,604,900
Dec 12, 202523.0923.4622.9823.1123.110.39%1,567,800
Dec 11, 202523.5423.5423.0223.0223.02-1.88%1,972,594
Dec 10, 202523.9623.9623.2723.4623.46-1.72%1,975,700
Dec 9, 202524.2124.3523.8423.8723.87-1.40%1,977,100
Dec 8, 202524.3024.4524.1824.2124.210.08%1,798,180
Dec 5, 202523.9524.2323.7524.1924.191.47%1,840,226
Dec 4, 202524.7324.8023.8023.8423.84-3.60%2,975,797
Dec 3, 202525.0125.1524.6124.7324.73-0.80%2,054,500
Dec 2, 202525.6825.7624.8824.9324.93-3.11%3,026,600
Dec 1, 202525.5425.8125.2925.7325.731.62%2,515,480
Nov 28, 202525.3325.7225.2325.3225.32-0.24%2,472,792
Nov 27, 202525.4626.0625.3225.3825.38-2,634,800
Nov 26, 202525.7525.9925.3225.3825.38-1.36%2,665,533
Nov 25, 202525.1826.0625.0025.7325.732.10%3,195,587
Nov 24, 202525.4225.6024.6125.2025.20-0.32%4,607,195
Nov 21, 202526.5127.0925.2625.2825.28-8.31%7,025,499
Nov 20, 202528.0028.8527.2527.5727.57-3.90%7,133,151
Nov 19, 202526.7129.0026.7128.6928.697.41%11,755,460
Nov 18, 202528.0028.1526.5826.7126.71-3.68%4,583,670
Nov 17, 202527.6328.2127.5027.7327.73-0.40%3,929,194
Nov 14, 202528.5028.9827.8127.8427.84-4.92%6,577,028
Nov 13, 202528.3530.2327.8229.2829.280.86%9,961,755