Jinan Acetate Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.05	43.30	42.00	42.20	42.20	-1.63%	2,738,465
Apr 1, 2026	43.40	43.40	42.65	42.90	42.90	2.02%	2,403,873
Mar 31, 2026	42.65	43.00	42.00	42.05	42.05	-2.55%	5,006,969
Mar 30, 2026	43.90	43.90	42.85	43.15	43.15	-3.79%	5,339,183
Mar 27, 2026	43.85	45.00	43.70	44.85	44.85	1.59%	3,060,051
Mar 26, 2026	44.20	44.70	43.75	44.15	44.15	0.68%	3,401,596
Mar 25, 2026	44.45	44.60	43.75	43.85	43.85	0.11%	3,030,896
Mar 24, 2026	44.90	45.10	43.80	43.80	43.80	-1.13%	4,055,793
Mar 23, 2026	44.75	45.35	44.20	44.30	44.30	-3.28%	4,252,809
Mar 20, 2026	46.90	47.40	45.80	45.80	45.80	-2.35%	4,744,980
Mar 19, 2026	47.35	48.30	46.70	46.90	46.90	-0.53%	7,624,168
Mar 18, 2026	46.50	47.40	46.05	47.15	47.15	3.06%	7,173,246
Mar 17, 2026	46.85	46.90	45.75	45.75	45.75	-1.40%	7,386,586
Mar 16, 2026	45.60	47.50	44.80	46.40	46.40	5.22%	14,772,350
Mar 13, 2026	42.30	44.40	42.00	44.10	44.10	3.52%	4,516,971
Mar 12, 2026	44.20	44.40	42.40	42.60	42.60	-3.40%	5,260,338
Mar 11, 2026	42.50	44.30	42.50	44.10	44.10	4.75%	4,208,479
Mar 10, 2026	42.10	42.45	41.60	42.10	42.10	2.06%	4,133,024
Mar 9, 2026	41.95	42.80	40.95	41.25	41.25	-9.04%	10,574,478
Mar 6, 2026	44.40	45.60	43.85	45.35	45.35	1.91%	4,488,107
Mar 5, 2026	43.70	44.70	43.05	44.50	44.50	4.71%	7,000,131
Mar 4, 2026	43.40	44.45	42.45	42.50	42.50	-5.13%	11,078,150
Mar 3, 2026	46.60	46.70	44.75	44.80	44.80	-3.86%	9,547,670
Mar 2, 2026	46.60	46.85	45.65	46.60	46.60	-1.27%	8,125,276
Feb 26, 2026	47.40	48.00	47.20	47.20	47.20	-0.32%	5,049,180
Feb 25, 2026	48.25	48.40	47.05	47.35	47.35	-1.66%	9,042,512
Feb 24, 2026	48.60	48.90	48.10	48.15	48.15	-0.93%	6,582,929
Feb 23, 2026	49.30	49.30	48.45	48.60	48.60	-0.21%	5,213,123
Feb 11, 2026	49.50	49.50	48.55	48.70	48.70	-0.41%	3,883,317
Feb 10, 2026	49.70	49.95	48.40	48.90	48.90	-1.61%	8,287,329
Feb 9, 2026	51.80	51.80	49.45	49.70	49.70	-4.42%	11,542,780
Feb 6, 2026	53.50	53.50	50.90	52.00	52.00	-2.26%	7,624,072
Feb 5, 2026	52.70	56.50	52.40	53.20	53.20	0.95%	18,120,140
Feb 4, 2026	50.10	53.00	49.95	52.70	52.70	5.19%	11,188,380
Feb 3, 2026	50.40	50.40	49.20	50.10	50.10	0.30%	6,646,324
Feb 2, 2026	49.40	51.90	48.75	49.95	49.95	1.42%	8,684,496
Jan 30, 2026	50.60	51.20	49.25	49.25	49.25	-1.30%	9,513,277
Jan 29, 2026	50.50	51.10	49.90	49.90	49.90	-0.99%	3,753,356
Jan 28, 2026	50.30	50.50	49.70	50.40	50.40	0.20%	6,394,761
Jan 27, 2026	50.90	50.90	50.30	50.30	50.30	-0.40%	3,574,814
Jan 26, 2026	50.50	50.70	50.00	50.50	50.50	0.60%	3,356,213
Jan 23, 2026	50.80	51.40	50.10	50.20	50.20	-0.59%	4,441,517
Jan 22, 2026	51.30	51.50	50.40	50.50	50.50	-0.59%	5,358,420
Jan 21, 2026	51.70	51.80	50.70	50.80	50.80	-1.74%	5,002,213
Jan 20, 2026	51.40	51.90	51.40	51.70	51.70	0.78%	2,883,779
Jan 19, 2026	51.20	52.30	50.60	51.30	51.30	-	4,644,589
Jan 16, 2026	51.90	52.10	51.00	51.30	51.30	-0.58%	5,831,726
Jan 15, 2026	52.20	52.70	51.40	51.60	51.60	-1.15%	4,544,671
Jan 14, 2026	51.60	53.30	51.50	52.20	52.20	1.16%	5,643,202
Jan 13, 2026	52.90	53.00	51.20	51.60	51.60	-2.64%	7,736,300