Skip to main content
logo
CAC Nantong Chemical Co., Ltd. (SHE:301665)
China flag China · Delayed Price · Currency is CNY
22.40
+0.58 (2.66%)
Jun 12, 2026, 3:04 PM CST

CAC Nantong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202621.9922.4121.7822.4022.402.66%2,512,033
Jun 11, 202622.0722.3321.5821.8221.82-1.36%1,862,930
Jun 10, 202621.8122.1721.7122.1222.120.73%1,585,900
Jun 9, 202621.8022.0821.5821.9621.961.06%1,588,634
Jun 8, 202622.2422.5921.8722.1321.73-2.25%2,213,275
Jun 5, 202622.3422.8022.2622.6422.231.34%1,727,869
Jun 4, 202622.4222.5822.1522.3421.94-0.84%1,907,976
Jun 3, 202623.1623.1622.3822.5322.12-2.85%2,833,034
Jun 2, 202623.5523.8423.0223.1922.77-1.99%1,962,920
Jun 1, 202623.3323.7623.0223.6623.231.37%2,170,200
May 29, 202623.4823.7123.1823.3422.92-0.60%2,021,169
May 28, 202623.8224.0022.9923.4823.06-1.43%2,400,342
May 27, 202624.6324.8223.7123.8223.39-3.29%2,579,100
May 26, 202624.8024.9424.3624.6324.18-0.69%1,593,722
May 25, 202624.8225.0024.4524.8024.350.45%2,287,650
May 22, 202624.6024.9024.3524.6924.241.11%2,161,460
May 21, 202625.4825.7024.4224.4223.98-3.59%3,385,231
May 20, 202625.9225.9225.2925.3324.87-2.58%2,400,463
May 19, 202625.8526.2125.7026.0025.530.58%1,965,641
May 18, 202626.0126.1025.5725.8525.38-0.96%2,274,432
May 15, 202626.1126.4225.9426.1025.630.38%2,580,898
May 14, 202626.6226.7625.9026.0025.53-2.26%2,919,047
May 13, 202626.6126.8126.5226.6026.12-0.19%2,401,911
May 12, 202627.5027.5526.4226.6526.17-2.70%4,589,075
May 11, 202627.5327.7027.3627.3926.89-0.47%3,931,243
May 8, 202627.6127.7827.1927.5227.020.33%4,415,793
May 7, 202627.5927.6727.3127.4326.93-0.54%2,779,596
May 6, 202627.8027.8427.3227.5827.080.47%4,095,113
Apr 30, 202627.4227.7027.1727.4526.95-0.18%2,755,414
Apr 29, 202627.2127.8227.2027.5027.000.95%4,078,530
Apr 28, 202627.5727.8727.1327.2426.75-1.63%3,480,838
Apr 27, 202627.9128.8027.4427.6927.192.52%7,598,103
Apr 24, 202626.3127.0725.8627.0126.522.66%3,181,022
Apr 23, 202626.7626.7626.2626.3125.83-1.46%2,279,664
Apr 22, 202626.8027.0026.6226.7026.22-0.45%1,987,954
Apr 21, 202626.9526.9526.6026.8226.34-0.52%1,443,238
Apr 20, 202626.9226.9626.5626.9626.470.15%2,101,975
Apr 17, 202626.8926.9526.3826.9226.430.04%2,087,352
Apr 16, 202626.8827.0326.7926.9126.420.07%2,345,122
Apr 15, 202627.2827.3826.7626.8926.40-1.43%2,205,094
Apr 14, 202627.4027.4426.8827.2826.790.81%2,702,900
Apr 13, 202626.7427.1626.6627.0626.570.59%2,185,615
Apr 10, 202626.8927.1526.6826.9026.410.07%2,795,300
Apr 9, 202626.9027.3926.8126.8826.39-1.18%2,813,908
Apr 8, 202626.6827.2026.4127.2026.711.04%3,518,352
Apr 7, 202625.7126.9225.5126.9226.434.95%3,357,406
Apr 3, 202626.0626.2325.4425.6525.19-2.02%1,769,979
Apr 2, 202626.4026.5525.9526.1825.71-1.32%1,802,700
Apr 1, 202626.4526.6926.0026.5326.051.76%2,537,222
Mar 31, 202627.3927.5326.0426.0725.60-4.78%4,241,817