Jinan Acetate Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	55.50	55.50	52.60	53.20	53.20	-4.32%	12,965,925
Dec 22, 2025	56.10	57.00	55.20	55.60	55.60	-0.36%	12,763,543
Dec 19, 2025	54.60	56.80	53.20	55.80	55.80	2.20%	18,500,890
Dec 18, 2025	52.30	55.60	52.00	54.60	54.60	3.21%	17,526,640
Dec 17, 2025	49.95	53.70	49.85	52.90	52.90	6.87%	17,127,212
Dec 16, 2025	49.70	49.70	48.40	49.50	49.50	-0.50%	7,883,731
Dec 15, 2025	48.50	50.50	48.00	49.75	49.75	1.22%	6,472,595
Dec 12, 2025	50.20	50.80	49.05	49.15	49.15	-1.70%	6,911,541
Dec 11, 2025	50.80	51.00	50.00	50.00	50.00	-1.38%	5,715,246
Dec 10, 2025	50.20	51.10	50.00	50.70	50.70	0.40%	5,544,172
Dec 9, 2025	52.00	52.20	50.20	50.50	50.50	-3.07%	10,097,010
Dec 8, 2025	53.20	53.20	52.00	52.10	52.10	-2.98%	7,704,226
Dec 5, 2025	54.10	54.80	53.50	53.70	53.70	-	2,696,573
Dec 4, 2025	54.30	55.40	53.60	53.70	53.70	-0.92%	5,906,121
Dec 3, 2025	54.80	54.90	54.20	54.20	54.20	-0.73%	3,232,858
Dec 2, 2025	55.20	56.20	54.60	54.60	54.60	-1.09%	5,148,673
Dec 1, 2025	55.20	56.00	54.60	55.20	55.20	-0.54%	5,018,630
Nov 28, 2025	55.60	56.30	55.00	55.50	55.50	-0.18%	7,727,639
Nov 27, 2025	55.70	56.20	55.10	55.60	55.60	0.36%	3,016,191
Nov 26, 2025	55.00	56.50	54.90	55.40	55.40	0.91%	6,750,097
Nov 25, 2025	54.70	55.20	54.20	54.90	54.90	1.67%	6,059,234
Nov 24, 2025	53.50	54.20	53.00	54.00	54.00	1.50%	4,837,894
Nov 21, 2025	54.30	54.90	52.60	53.20	53.20	-2.56%	7,627,871
Nov 20, 2025	55.00	55.80	53.60	54.60	54.60	0.18%	7,216,540
Nov 19, 2025	56.20	56.20	54.40	54.50	54.50	-3.02%	10,888,800
Nov 18, 2025	57.60	58.50	56.00	56.20	56.20	-3.27%	11,000,320
Nov 17, 2025	62.50	62.50	58.10	58.10	58.10	-5.83%	26,475,790
Nov 14, 2025	57.50	61.70	57.40	61.70	61.70	9.98%	22,756,960
Nov 13, 2025	58.00	58.50	55.90	56.10	56.10	-2.60%	6,663,323
Nov 12, 2025	57.10	57.90	57.00	57.60	57.60	1.95%	3,957,755
Nov 11, 2025	57.00	57.50	56.40	56.50	56.50	-	4,163,698
Nov 10, 2025	56.60	56.70	55.50	56.50	56.50	-1.22%	8,365,713
Nov 7, 2025	59.10	59.10	56.90	57.20	57.20	-3.38%	10,121,880
Nov 6, 2025	60.00	60.00	58.50	59.20	59.20	-0.84%	3,998,157
Nov 5, 2025	59.40	60.30	58.90	59.70	59.70	-0.67%	4,912,909
Nov 4, 2025	62.40	62.40	59.60	60.10	60.10	-2.28%	5,703,895
Nov 3, 2025	60.60	61.50	60.10	61.50	61.50	1.82%	4,390,609
Oct 31, 2025	60.00	61.30	60.00	60.40	60.40	-0.33%	4,783,394
Oct 30, 2025	61.90	62.20	59.60	60.60	60.60	-0.98%	8,244,276
Oct 29, 2025	59.00	62.80	58.90	61.20	61.20	4.62%	14,860,000
Oct 28, 2025	58.10	58.80	58.10	58.50	58.50	0.86%	6,003,190
Oct 27, 2025	60.00	60.30	58.00	58.00	58.00	-3.01%	11,391,900
Oct 23, 2025	60.00	62.90	59.40	59.80	59.80	-0.50%	13,060,160
Oct 22, 2025	58.10	61.40	58.00	60.10	60.10	3.80%	12,366,390
Oct 21, 2025	58.10	58.50	57.80	57.90	57.90	-	4,818,080
Oct 20, 2025	59.80	60.10	57.70	57.90	57.90	-2.36%	9,819,717
Oct 17, 2025	60.90	60.90	59.20	59.30	59.30	-2.31%	6,473,874
Oct 16, 2025	60.80	62.10	60.60	60.70	60.70	0.83%	5,353,603
Oct 15, 2025	60.00	60.50	59.60	60.20	60.20	1.18%	5,502,717
Oct 14, 2025	60.90	61.50	59.40	59.50	59.50	-1.98%	7,285,391