CAC Nantong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	26.89	27.15	26.68	26.90	26.90	0.07%	2,795,300
Apr 9, 2026	26.90	27.39	26.81	26.88	26.88	-1.18%	2,813,908
Apr 8, 2026	26.68	27.20	26.41	27.20	27.20	1.04%	3,518,352
Apr 7, 2026	25.71	26.92	25.51	26.92	26.92	4.95%	3,357,406
Apr 3, 2026	26.06	26.23	25.44	25.65	25.65	-2.02%	1,769,979
Apr 2, 2026	26.40	26.55	25.95	26.18	26.18	-1.32%	1,802,700
Apr 1, 2026	26.45	26.69	26.00	26.53	26.53	1.76%	2,537,222
Mar 31, 2026	27.39	27.53	26.04	26.07	26.07	-4.78%	4,241,817
Mar 30, 2026	26.31	27.83	26.11	27.38	27.38	3.01%	4,961,797
Mar 27, 2026	25.50	26.76	25.41	26.58	26.58	2.67%	3,150,900
Mar 26, 2026	26.50	26.62	25.76	25.89	25.89	-2.52%	2,454,679
Mar 25, 2026	26.20	26.60	25.99	26.56	26.56	1.65%	3,051,235
Mar 24, 2026	26.18	26.35	25.41	26.13	26.13	1.28%	2,927,593
Mar 23, 2026	26.98	26.98	25.50	25.80	25.80	-5.67%	4,306,736
Mar 20, 2026	28.21	28.33	27.33	27.35	27.35	-3.12%	4,212,016
Mar 19, 2026	29.49	29.66	28.02	28.23	28.23	-5.40%	4,863,005
Mar 18, 2026	30.05	30.40	29.04	29.84	29.84	-2.00%	6,046,291
Mar 17, 2026	30.06	31.29	29.84	30.45	30.45	0.59%	6,053,595
Mar 16, 2026	30.67	31.34	29.93	30.27	30.27	-1.14%	4,905,070
Mar 13, 2026	30.44	31.38	30.44	30.62	30.62	0.03%	6,752,780
Mar 12, 2026	30.68	30.96	30.04	30.61	30.61	0.10%	5,690,137
Mar 11, 2026	30.22	30.66	29.90	30.58	30.58	0.99%	5,922,391
Mar 10, 2026	30.74	31.10	29.85	30.28	30.28	-1.50%	4,175,709
Mar 9, 2026	31.65	32.07	30.60	30.74	30.74	-0.87%	5,783,164
Mar 6, 2026	29.79	31.18	29.36	31.01	31.01	5.12%	5,799,087
Mar 5, 2026	30.00	30.20	29.36	29.50	29.50	-0.20%	2,568,133
Mar 4, 2026	29.22	30.04	28.85	29.56	29.56	-0.10%	3,811,000
Mar 3, 2026	31.10	31.13	29.41	29.59	29.59	-4.82%	4,338,729
Mar 2, 2026	31.69	32.11	30.77	31.09	31.09	-3.21%	3,448,522
Feb 27, 2026	31.90	32.52	31.76	32.12	32.12	-0.06%	3,264,367
Feb 26, 2026	32.56	33.17	31.85	32.14	32.14	-1.32%	5,357,930
Feb 25, 2026	31.62	33.66	31.62	32.57	32.57	1.56%	8,679,747
Feb 24, 2026	30.31	32.65	30.31	32.07	32.07	9.04%	7,363,995
Feb 13, 2026	30.05	30.05	29.40	29.41	29.41	-1.54%	1,502,215
Feb 12, 2026	29.80	30.08	29.66	29.87	29.87	-	1,940,694
Feb 11, 2026	29.51	30.29	29.45	29.87	29.87	1.15%	2,356,507
Feb 10, 2026	29.73	29.80	29.43	29.53	29.53	-1.01%	1,880,093
Feb 9, 2026	29.63	29.90	29.22	29.83	29.83	1.26%	3,392,484
Feb 6, 2026	28.92	30.02	28.68	29.46	29.46	1.87%	3,092,245
Feb 5, 2026	29.35	29.93	28.87	28.92	28.92	-1.40%	2,155,950
Feb 4, 2026	29.49	29.67	29.00	29.33	29.33	-0.17%	1,927,915
Feb 3, 2026	28.82	29.41	28.67	29.38	29.38	3.20%	2,986,042
Feb 2, 2026	30.27	30.59	28.40	28.47	28.47	-7.08%	5,211,654
Jan 30, 2026	30.93	31.47	30.14	30.64	30.64	-0.52%	3,809,074
Jan 29, 2026	31.38	32.59	30.65	30.80	30.80	-7.00%	6,471,725
Jan 28, 2026	32.89	33.45	32.44	33.12	33.12	0.70%	4,440,998
Jan 27, 2026	32.80	33.10	31.80	32.89	32.89	0.27%	5,540,054
Jan 26, 2026	31.31	33.86	31.24	32.80	32.80	4.99%	9,966,740
Jan 23, 2026	30.98	31.24	30.75	31.24	31.24	1.10%	3,295,923
Jan 22, 2026	31.08	31.21	30.71	30.90	30.90	-0.58%	3,366,465