CAC Nantong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	22.12	22.70	21.47	22.60	-	3.72%	3,467,795
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
Jun 5, 2026	22.34	22.80	22.26	22.64	22.23	1.34%	1,727,869
Jun 4, 2026	22.42	22.58	22.15	22.34	21.94	-0.84%	1,907,976
Jun 3, 2026	23.16	23.16	22.38	22.53	22.12	-2.85%	2,833,034
Jun 2, 2026	23.55	23.84	23.02	23.19	22.77	-1.99%	1,962,920
Jun 1, 2026	23.33	23.76	23.02	23.66	23.23	1.37%	2,170,200
May 29, 2026	23.48	23.71	23.18	23.34	22.92	-0.60%	2,021,169
May 28, 2026	23.82	24.00	22.99	23.48	23.06	-1.43%	2,400,342
May 27, 2026	24.63	24.82	23.71	23.82	23.39	-3.29%	2,579,100
May 26, 2026	24.80	24.94	24.36	24.63	24.18	-0.69%	1,593,722
May 25, 2026	24.82	25.00	24.45	24.80	24.35	0.45%	2,287,650
May 22, 2026	24.60	24.90	24.35	24.69	24.24	1.11%	2,161,460
May 21, 2026	25.48	25.70	24.42	24.42	23.98	-3.59%	3,385,231
May 20, 2026	25.92	25.92	25.29	25.33	24.87	-2.58%	2,400,463
May 19, 2026	25.85	26.21	25.70	26.00	25.53	0.58%	1,965,641
May 18, 2026	26.01	26.10	25.57	25.85	25.38	-0.96%	2,274,432
May 15, 2026	26.11	26.42	25.94	26.10	25.63	0.38%	2,580,898
May 14, 2026	26.62	26.76	25.90	26.00	25.53	-2.26%	2,919,047
May 13, 2026	26.61	26.81	26.52	26.60	26.12	-0.19%	2,401,911
May 12, 2026	27.50	27.55	26.42	26.65	26.17	-2.70%	4,589,075
May 11, 2026	27.53	27.70	27.36	27.39	26.89	-0.47%	3,931,243
May 8, 2026	27.61	27.78	27.19	27.52	27.02	0.33%	4,415,793
May 7, 2026	27.59	27.67	27.31	27.43	26.93	-0.54%	2,779,596
May 6, 2026	27.80	27.84	27.32	27.58	27.08	0.47%	4,095,113
Apr 30, 2026	27.42	27.70	27.17	27.45	26.95	-0.18%	2,755,414
Apr 29, 2026	27.21	27.82	27.20	27.50	27.00	0.95%	4,078,530
Apr 28, 2026	27.57	27.87	27.13	27.24	26.75	-1.63%	3,480,838
Apr 27, 2026	27.91	28.80	27.44	27.69	27.19	2.52%	7,598,103
Apr 24, 2026	26.31	27.07	25.86	27.01	26.52	2.66%	3,181,022
Apr 23, 2026	26.76	26.76	26.26	26.31	25.83	-1.46%	2,279,664
Apr 22, 2026	26.80	27.00	26.62	26.70	26.22	-0.45%	1,987,954
Apr 21, 2026	26.95	26.95	26.60	26.82	26.34	-0.52%	1,443,238