Skip to main content
logo
CAC Nantong Chemical Co., Ltd. (SHE:301665)
China flag China · Delayed Price · Currency is CNY
23.30
+0.21 (0.91%)
Sep 4, 2026, 3:04 PM CST

CAC Nantong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202623.0923.5723.0923.3023.300.91%2,279,693
Sep 3, 202623.3123.3523.0523.0923.09-0.73%1,567,216
Sep 2, 202623.4823.7622.8023.2623.26-2.10%3,407,159
Sep 1, 202623.5924.2123.5623.7623.760.21%2,821,283
Aug 31, 202624.3924.5323.6123.7123.71-3.66%3,710,429
Aug 28, 202624.6024.8624.4224.6124.61-2.03%3,685,790
Aug 27, 202624.0325.4023.7025.1225.123.80%4,684,628
Aug 26, 202624.2424.3623.8324.2024.20-1.26%2,267,076
Aug 25, 202624.2025.0224.0524.5124.511.16%3,899,813
Aug 24, 202624.0024.4923.8324.2324.230.92%3,357,048
Aug 21, 202623.6824.2623.1524.0124.010.46%3,507,963
Aug 20, 202623.6523.9723.1123.9023.902.49%3,037,297
Aug 19, 202623.8623.8923.2023.3223.32-2.59%2,895,200
Aug 18, 202623.3824.1023.2923.9423.941.79%4,229,631
Aug 17, 202623.1623.5422.9223.5223.521.73%2,305,073
Aug 14, 202623.5823.8223.0823.1223.12-2.94%3,060,039
Aug 13, 202623.3824.0123.0523.8223.821.93%5,291,436
Aug 12, 202622.6123.4922.5523.3723.372.41%5,721,073
Aug 11, 202623.1323.1322.7222.8222.82-2.14%3,256,478
Aug 10, 202622.6423.3222.5223.3223.323.46%5,696,527
Aug 7, 202622.4922.5422.1022.5422.540.04%2,136,800
Aug 6, 202622.5422.7122.3622.5322.53-2,302,884
Aug 5, 202622.6022.7022.3622.5322.530.22%2,501,433
Aug 4, 202622.4422.6322.3122.4822.480.22%1,973,989
Aug 3, 202622.6022.8422.3922.4322.43-1.10%2,475,000
Jul 31, 202622.4122.8622.3122.6822.681.20%2,611,215
Jul 30, 202622.2123.1922.2022.4122.410.49%3,578,914
Jul 29, 202621.7822.4521.6722.3022.302.25%2,058,635
Jul 28, 202621.9322.2221.7421.8121.81-1.67%2,147,555
Jul 27, 202622.4922.7822.0522.1822.18-1.33%2,634,550
Jul 24, 202623.2023.4022.4522.4822.48-3.56%1,748,900
Jul 23, 202622.9023.5022.6323.3123.311.92%2,384,615
Jul 22, 202623.3823.5622.7122.8722.87-3.54%2,610,500
Jul 21, 202623.3824.0923.3623.7123.71-0.34%3,187,293
Jul 20, 202622.8523.8022.3723.7923.793.71%3,482,528
Jul 17, 202624.0024.0022.9422.9422.94-5.21%3,387,814
Jul 16, 202624.6125.0924.0024.2024.20-3.70%6,341,942
Jul 15, 202624.0826.0023.2325.1325.134.19%9,472,856
Jul 14, 202624.0224.2423.4224.1224.121.17%4,262,385
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%5,396,665
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