CAC Nantong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.53	20.63	20.15	20.22	20.22	-0.69%	814,600
Nov 6, 2026	20.02	20.50	20.00	20.36	20.36	-1.45%	717,248
Nov 5, 2026	20.40	20.73	20.28	20.66	20.66	1.13%	1,148,698
Nov 4, 2026	20.15	20.45	19.93	20.43	20.43	1.04%	1,140,922
Nov 3, 2026	19.92	20.49	19.92	20.22	20.22	0.65%	882,300
Nov 2, 2026	19.76	20.14	19.70	20.09	20.09	1.98%	922,850
Oct 30, 2026	19.93	19.93	19.20	19.70	19.70	0.72%	1,211,073
Oct 29, 2026	19.90	20.13	19.46	19.56	19.56	-2.40%	966,600
Oct 28, 2026	19.90	20.13	19.47	20.04	20.04	-0.45%	1,362,413
Oct 27, 2026	20.88	21.10	20.11	20.13	20.13	-3.96%	1,066,100
Oct 26, 2026	20.96	21.12	20.72	20.96	20.96	-0.66%	766,799
Oct 23, 2026	20.73	21.20	20.29	21.10	21.10	0.76%	1,427,013
Oct 22, 2026	21.71	21.73	20.91	20.94	20.94	-3.50%	1,320,400
Oct 21, 2026	22.18	22.21	21.67	21.70	21.70	-1.41%	1,033,693
Oct 20, 2026	21.43	22.02	21.42	22.01	22.01	1.99%	1,039,600
Oct 19, 2026	21.26	21.60	21.18	21.58	21.58	1.12%	998,993
Oct 16, 2026	21.50	21.58	21.24	21.34	21.34	0.71%	960,559
Oct 15, 2026	21.90	22.07	21.08	21.19	21.19	-4.46%	1,812,414
Oct 14, 2026	22.85	22.91	22.18	22.18	22.18	-1.73%	1,457,066
Oct 13, 2026	22.50	22.94	22.38	22.57	22.57	-	1,703,658
Oct 12, 2026	22.92	23.17	22.32	22.57	22.57	-2.00%	2,122,500
Oct 9, 2026	22.10	23.20	21.95	23.03	23.03	4.26%	4,546,193
Oct 8, 2026	22.03	22.19	21.85	22.09	22.09	0.27%	1,151,036
Sep 30, 2026	21.99	22.10	21.81	22.03	22.03	1.15%	820,479
Sep 29, 2026	21.77	21.88	21.54	21.78	21.78	0.65%	780,903
Sep 28, 2026	22.06	22.17	21.60	21.64	21.64	-1.90%	946,697
Sep 24, 2026	22.26	22.33	22.01	22.06	22.06	-1.25%	910,137
Sep 23, 2026	22.45	22.50	22.30	22.34	22.34	-0.49%	677,956
Sep 22, 2026	22.66	22.75	22.42	22.45	22.45	-0.71%	1,341,156
Sep 21, 2026	22.43	22.64	22.33	22.61	22.61	0.80%	1,293,978
Sep 18, 2026	22.25	22.46	22.20	22.43	22.43	1.36%	1,541,984
Sep 17, 2026	22.28	22.45	21.93	22.13	22.13	-1.03%	1,326,900
Sep 16, 2026	22.55	22.61	22.25	22.36	22.36	-0.89%	1,437,247
Sep 15, 2026	22.47	22.85	22.20	22.56	22.56	0.45%	1,625,798
Sep 14, 2026	21.97	22.46	21.71	22.46	22.46	1.67%	1,676,522
Sep 11, 2026	22.47	22.47	21.84	22.09	22.09	-2.13%	1,845,393
Sep 10, 2026	23.50	23.65	22.50	22.57	22.57	-3.92%	3,005,883
Sep 9, 2026	23.65	24.15	23.45	23.49	23.49	-1.59%	3,124,100
Sep 8, 2026	22.90	24.11	22.90	23.87	23.87	3.92%	4,652,620
Sep 7, 2026	23.32	23.52	23.09	23.13	22.97	-0.73%	1,850,144
Sep 4, 2026	23.09	23.57	23.09	23.30	23.14	0.91%	2,279,693
Sep 3, 2026	23.31	23.35	23.05	23.09	22.93	-0.73%	1,567,016
Sep 2, 2026	23.48	23.76	22.80	23.26	23.10	-2.10%	3,407,159
Sep 1, 2026	23.59	24.21	23.56	23.76	23.60	0.21%	2,818,283
Aug 31, 2026	24.39	24.53	23.61	23.71	23.55	-3.66%	3,710,429
Aug 28, 2026	24.60	24.86	24.42	24.61	24.44	-2.03%	3,685,790
Aug 27, 2026	24.03	25.40	23.70	25.12	24.95	3.80%	4,684,628
Aug 26, 2026	24.24	24.36	23.83	24.20	24.03	-1.26%	2,267,076
Aug 25, 2026	24.20	25.02	24.05	24.51	24.34	1.16%	3,899,813
Aug 24, 2026	24.00	24.49	23.83	24.23	24.06	0.92%	3,357,048