Skip to main content
logo
CAC Nantong Chemical Co., Ltd. (SHE:301665)
China flag China · Delayed Price · Currency is CNY
22.06
-0.28 (-1.25%)
Sep 24, 2026, 3:04 PM CST

CAC Nantong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202622.2622.3322.0122.0622.06-1.25%910,137
Sep 23, 202622.4522.5022.3022.3422.34-0.49%677,956
Sep 22, 202622.6622.7522.4222.4522.45-0.71%1,341,156
Sep 21, 202622.4322.6422.3322.6122.610.80%1,293,978
Sep 18, 202622.2522.4622.2022.4322.431.36%1,541,984
Sep 17, 202622.2822.4521.9322.1322.13-1.03%1,326,900
Sep 16, 202622.5522.6122.2522.3622.36-0.89%1,437,247
Sep 15, 202622.4722.8522.2022.5622.560.45%1,625,798
Sep 14, 202621.9722.4621.7122.4622.461.67%1,676,522
Sep 11, 202622.4722.4721.8422.0922.09-2.13%1,845,393
Sep 10, 202623.5023.6522.5022.5722.57-3.92%3,005,883
Sep 9, 202623.6524.1523.4523.4923.49-1.59%3,124,100
Sep 8, 202622.9024.1122.9023.8723.873.92%4,652,620
Sep 7, 202623.3223.5223.0923.1322.97-0.73%1,850,144
Sep 4, 202623.0923.5723.0923.3023.140.91%2,279,693
Sep 3, 202623.3123.3523.0523.0922.93-0.73%1,567,016
Sep 2, 202623.4823.7622.8023.2623.10-2.10%3,407,159
Sep 1, 202623.5924.2123.5623.7623.600.21%2,818,283
Aug 31, 202624.3924.5323.6123.7123.55-3.66%3,710,429
Aug 28, 202624.6024.8624.4224.6124.44-2.03%3,685,790
Aug 27, 202624.0325.4023.7025.1224.953.80%4,684,628
Aug 26, 202624.2424.3623.8324.2024.03-1.26%2,267,076
Aug 25, 202624.2025.0224.0524.5124.341.16%3,899,813
Aug 24, 202624.0024.4923.8324.2324.060.92%3,357,048
Aug 21, 202623.6824.2623.1524.0123.840.46%3,507,963
Aug 20, 202623.6523.9723.1123.9023.732.49%3,037,297
Aug 19, 202623.8623.8923.2023.3223.16-2.59%2,895,200
Aug 18, 202623.3824.1023.2923.9423.771.79%4,229,631
Aug 17, 202623.1623.5422.9223.5223.361.73%2,305,073
Aug 14, 202623.5823.8223.0823.1222.96-2.94%3,060,039
Aug 13, 202623.3824.0123.0523.8223.661.93%5,291,436
Aug 12, 202622.6123.4922.5523.3723.212.41%5,721,073
Aug 11, 202623.1323.1322.7222.8222.66-2.14%3,256,478
Aug 10, 202622.6423.3222.5223.3223.163.46%5,696,527
Aug 7, 202622.4922.5422.1022.5422.380.04%2,136,800
Aug 6, 202622.5422.7122.3622.5322.37-2,302,884
Aug 5, 202622.6022.7022.3622.5322.370.22%2,501,433
Aug 4, 202622.4422.6322.3122.4822.320.22%1,973,989
Aug 3, 202622.6022.8422.3922.4322.27-1.10%2,475,000
Jul 31, 202622.4122.8622.3122.6822.521.20%2,611,215
Jul 30, 202622.2123.1922.2022.4122.250.49%3,578,914
Jul 29, 202621.7822.4521.6722.3022.152.25%2,058,635
Jul 28, 202621.9322.2221.7421.8121.66-1.67%2,147,555
Jul 27, 202622.4922.7822.0522.1822.03-1.33%2,634,550
Jul 24, 202623.2023.4022.4522.4822.32-3.56%1,748,900
Jul 23, 202622.9023.5022.6323.3123.151.92%2,384,615
Jul 22, 202623.3823.5622.7122.8722.71-3.54%2,610,500
Jul 21, 202623.3824.0923.3623.7123.55-0.34%3,187,293
Jul 20, 202622.8523.8022.3723.7923.633.71%3,482,528
Jul 17, 202624.0024.0022.9422.9422.78-5.21%3,387,814