CAC Nantong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	23.16	23.53	22.92	23.52	-	1.73%	2,372,773
Aug 14, 2026	23.58	23.82	23.08	23.12	23.12	-2.94%	3,060,039
Aug 13, 2026	23.38	24.01	23.05	23.82	23.82	1.93%	5,291,436
Aug 12, 2026	22.61	23.49	22.55	23.37	23.37	2.41%	5,721,073
Aug 11, 2026	23.13	23.13	22.72	22.82	22.82	-2.14%	3,256,478
Aug 10, 2026	22.64	23.32	22.52	23.32	23.32	3.46%	5,696,527
Aug 7, 2026	22.49	22.54	22.10	22.54	22.54	0.04%	2,136,800
Aug 6, 2026	22.54	22.71	22.36	22.53	22.53	-	2,302,884
Aug 5, 2026	22.60	22.70	22.36	22.53	22.53	0.22%	2,501,433
Aug 4, 2026	22.44	22.63	22.31	22.48	22.48	0.22%	1,973,989
Aug 3, 2026	22.60	22.84	22.39	22.43	22.43	-1.10%	2,475,000
Jul 31, 2026	22.41	22.86	22.31	22.68	22.68	1.20%	2,611,215
Jul 30, 2026	22.21	23.19	22.20	22.41	22.41	0.49%	3,578,914
Jul 29, 2026	21.78	22.45	21.67	22.30	22.30	2.25%	2,058,635
Jul 28, 2026	21.93	22.22	21.74	21.81	21.81	-1.67%	2,147,555
Jul 27, 2026	22.49	22.78	22.05	22.18	22.18	-1.33%	2,634,550
Jul 24, 2026	23.20	23.40	22.45	22.48	22.48	-3.56%	1,749,900
Jul 23, 2026	22.90	23.50	22.63	23.31	23.31	1.92%	2,384,915
Jul 22, 2026	23.38	23.56	22.71	22.87	22.87	-3.54%	2,613,100
Jul 21, 2026	23.38	24.09	23.36	23.71	23.71	-0.34%	3,198,693
Jul 20, 2026	22.85	23.80	22.37	23.79	23.79	3.71%	3,482,528
Jul 17, 2026	24.00	24.00	22.94	22.94	22.94	-5.21%	3,389,514
Jul 16, 2026	24.61	25.09	24.00	24.20	24.20	-3.70%	6,343,342
Jul 15, 2026	24.08	26.00	23.23	25.13	25.13	4.19%	9,476,256
Jul 14, 2026	24.02	24.24	23.42	24.12	24.12	1.17%	4,265,285
Jul 13, 2026	23.16	24.14	22.75	23.84	23.84	2.54%	5,217,071
Jul 10, 2026	23.30	23.68	23.01	23.25	23.25	-1.90%	3,968,119
Jul 9, 2026	23.35	23.76	22.65	23.70	23.70	-1.00%	5,401,765
Jul 8, 2026	22.20	24.28	21.86	23.94	23.94	7.35%	7,359,032
Jul 7, 2026	23.00	23.03	21.68	22.30	22.30	-3.17%	2,850,071
Jul 6, 2026	22.70	23.32	22.50	23.03	23.03	0.74%	3,283,291
Jul 3, 2026	21.75	22.88	21.47	22.86	22.86	4.91%	4,413,517
Jul 2, 2026	21.20	21.98	21.10	21.79	21.79	2.11%	2,940,721
Jul 1, 2026	20.95	21.57	20.76	21.34	21.34	1.81%	2,251,790
Jun 30, 2026	21.50	21.50	20.68	20.96	20.96	-1.78%	2,291,573
Jun 29, 2026	21.24	21.60	20.74	21.34	21.34	-0.23%	1,886,259
Jun 26, 2026	22.12	22.49	21.30	21.39	21.39	-4.51%	2,238,400
Jun 25, 2026	22.26	22.77	22.05	22.40	22.40	1.04%	3,113,529
Jun 24, 2026	21.90	22.17	21.58	22.17	22.17	1.09%	1,731,472
Jun 23, 2026	22.11	22.66	21.88	21.93	21.93	-0.32%	2,144,264
Jun 22, 2026	21.53	22.06	20.95	22.00	22.00	1.43%	2,404,400
Jun 18, 2026	21.82	21.93	21.54	21.69	21.69	-1.14%	1,311,500
Jun 17, 2026	22.32	22.38	21.80	21.94	21.94	-2.05%	1,563,472
Jun 16, 2026	22.61	22.62	22.23	22.40	22.40	-1.02%	1,596,248
Jun 15, 2026	22.44	22.77	22.33	22.63	22.63	1.03%	2,290,900
Jun 12, 2026	21.99	22.41	21.78	22.40	22.40	2.66%	2,512,033
Jun 11, 2026	22.07	22.33	21.58	21.82	21.82	-1.36%	1,862,930
Jun 10, 2026	21.81	22.17	21.71	22.12	22.12	0.73%	1,585,900
Jun 9, 2026	21.80	22.08	21.58	21.96	21.96	1.06%	1,588,634
Jun 8, 2026	22.24	22.59	21.87	22.13	21.73	-2.25%	2,213,275