Skip to main content
logo
CAC Nantong Chemical Co., Ltd. (SHE:301665)
China flag China · Delayed Price · Currency is CNY
24.69
+0.27 (1.11%)
May 22, 2026, 3:04 PM CST

CAC Nantong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202624.6024.9024.3524.6924.691.11%2,161,460
May 21, 202625.4825.7024.4224.4224.42-3.59%3,385,231
May 20, 202625.9225.9225.2925.3325.33-2.58%2,400,463
May 19, 202625.8526.2125.7026.0026.000.58%1,965,641
May 18, 202626.0126.1025.5725.8525.85-0.96%2,274,432
May 15, 202626.1126.4225.9426.1026.100.38%2,580,898
May 14, 202626.6226.7625.9026.0026.00-2.26%2,919,047
May 13, 202626.6126.8126.5226.6026.60-0.19%2,401,911
May 12, 202627.5027.5526.4226.6526.65-2.70%4,589,075
May 11, 202627.5327.7027.3627.3927.39-0.47%3,931,243
May 8, 202627.6127.7827.1927.5227.520.33%4,415,793
May 7, 202627.5927.6727.3127.4327.43-0.54%2,779,596
May 6, 202627.8027.8427.3227.5827.580.47%4,095,113
Apr 30, 202627.4227.7027.1727.4527.45-0.18%2,755,414
Apr 29, 202627.2127.8227.2027.5027.500.95%4,078,530
Apr 28, 202627.5727.8727.1327.2427.24-1.63%3,480,838
Apr 27, 202627.9128.8027.4427.6927.692.52%7,598,103
Apr 24, 202626.3127.0725.8627.0127.012.66%3,181,022
Apr 23, 202626.7626.7626.2626.3126.31-1.46%2,279,664
Apr 22, 202626.8027.0026.6226.7026.70-0.45%1,987,954
Apr 21, 202626.9526.9526.6026.8226.82-0.52%1,443,238
Apr 20, 202626.9226.9626.5626.9626.960.15%2,101,975
Apr 17, 202626.8926.9526.3826.9226.920.04%2,087,352
Apr 16, 202626.8827.0326.7926.9126.910.07%2,345,122
Apr 15, 202627.2827.3826.7626.8926.89-1.43%2,205,094
Apr 14, 202627.4027.4426.8827.2827.280.81%2,702,900
Apr 13, 202626.7427.1626.6627.0627.060.59%2,185,615
Apr 10, 202626.8927.1526.6826.9026.900.07%2,795,300
Apr 9, 202626.9027.3926.8126.8826.88-1.18%2,813,908
Apr 8, 202626.6827.2026.4127.2027.201.04%3,518,352
Apr 7, 202625.7126.9225.5126.9226.924.95%3,357,406
Apr 3, 202626.0626.2325.4425.6525.65-2.02%1,769,979
Apr 2, 202626.4026.5525.9526.1826.18-1.32%1,802,700
Apr 1, 202626.4526.6926.0026.5326.531.76%2,537,222
Mar 31, 202627.3927.5326.0426.0726.07-4.78%4,241,817
Mar 30, 202626.3127.8326.1127.3827.383.01%4,961,797
Mar 27, 202625.5026.7625.4126.5826.582.67%3,150,900
Mar 26, 202626.5026.6225.7625.8925.89-2.52%2,454,679
Mar 25, 202626.2026.6025.9926.5626.561.65%3,051,235
Mar 24, 202626.1826.3525.4126.1326.131.28%2,927,593
Mar 23, 202626.9826.9825.5025.8025.80-5.67%4,306,736
Mar 20, 202628.2128.3327.3327.3527.35-3.12%4,212,016
Mar 19, 202629.4929.6628.0228.2328.23-5.40%4,863,005
Mar 18, 202630.0530.4029.0429.8429.84-2.00%6,046,291
Mar 17, 202630.0631.2929.8430.4530.450.59%6,053,595
Mar 16, 202630.6731.3429.9330.2730.27-1.14%4,905,070
Mar 13, 202630.4431.3830.4430.6230.620.03%6,752,780
Mar 12, 202630.6830.9630.0430.6130.610.10%5,690,137
Mar 11, 202630.2230.6629.9030.5830.580.99%5,922,391
Mar 10, 202630.7431.1029.8530.2830.28-1.50%4,175,709