Skip to main content
logo
CAC Nantong Chemical Co., Ltd. (SHE:301665)
China flag China · Delayed Price · Currency is CNY
22.18
-0.30 (-1.33%)
Jul 27, 2026, 3:04 PM CST

CAC Nantong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202622.4922.7822.0522.1822.18-1.33%2,634,550
Jul 24, 202623.2023.4022.4522.4822.48-3.56%1,749,900
Jul 23, 202622.9023.5022.6323.3123.311.92%2,384,915
Jul 22, 202623.3823.5622.7122.8722.87-3.54%2,613,100
Jul 21, 202623.3824.0923.3623.7123.71-0.34%3,198,693
Jul 20, 202622.8523.8022.3723.7923.793.71%3,482,528
Jul 17, 202624.0024.0022.9422.9422.94-5.21%3,389,514
Jul 16, 202624.6125.0924.0024.2024.20-3.70%6,343,342
Jul 15, 202624.0826.0023.2325.1325.134.19%9,476,256
Jul 14, 202624.0224.2423.4224.1224.121.17%4,265,285
Jul 13, 202623.1624.1422.7523.8423.842.54%5,217,071
Jul 10, 202623.3023.6823.0123.2523.25-1.90%3,968,119
Jul 9, 202623.3523.7622.6523.7023.70-1.00%5,401,765
Jul 8, 202622.2024.2821.8623.9423.947.35%7,359,032
Jul 7, 202623.0023.0321.6822.3022.30-3.17%2,850,071
Jul 6, 202622.7023.3222.5023.0323.030.74%3,283,291
Jul 3, 202621.7522.8821.4722.8622.864.91%4,413,517
Jul 2, 202621.2021.9821.1021.7921.792.11%2,940,721
Jul 1, 202620.9521.5720.7621.3421.341.81%2,251,790
Jun 30, 202621.5021.5020.6820.9620.96-1.78%2,291,573
Jun 29, 202621.2421.6020.7421.3421.34-0.23%1,886,259
Jun 26, 202622.1222.4921.3021.3921.39-4.51%2,238,400
Jun 25, 202622.2622.7722.0522.4022.401.04%3,113,529
Jun 24, 202621.9022.1721.5822.1722.171.09%1,731,472
Jun 23, 202622.1122.6621.8821.9321.93-0.32%2,144,264
Jun 22, 202621.5322.0620.9522.0022.001.43%2,404,400
Jun 18, 202621.8221.9321.5421.6921.69-1.14%1,311,500
Jun 17, 202622.3222.3821.8021.9421.94-2.05%1,563,472
Jun 16, 202622.6122.6222.2322.4022.40-1.02%1,596,248
Jun 15, 202622.4422.7722.3322.6322.631.03%2,290,900
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