Jinan Acetate Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	47.00	47.10	46.00	46.35	46.35	-0.96%	4,816,814
Oct 6, 2026	46.45	46.80	46.20	46.80	46.80	0.97%	3,754,471
Oct 5, 2026	47.35	47.60	46.10	46.35	46.35	-1.70%	6,246,002
Oct 2, 2026	46.70	47.40	46.50	47.15	47.15	0.64%	4,009,121
Oct 1, 2026	48.80	48.90	46.85	46.85	46.85	-4.19%	11,589,391
Sep 30, 2026	47.00	49.20	46.75	48.90	48.90	4.38%	9,601,200
Sep 29, 2026	46.40	46.85	45.80	46.85	46.85	1.63%	4,564,454
Sep 24, 2026	46.30	46.30	45.40	46.10	46.10	-0.65%	7,023,719
Sep 23, 2026	48.05	48.05	46.10	46.40	46.40	-3.43%	11,463,191
Sep 22, 2026	50.90	51.30	47.90	48.05	48.05	-3.22%	15,128,164
Sep 21, 2026	51.20	53.50	49.60	49.65	49.65	3.44%	16,243,758
Sep 20, 2026	48.00	52.10	46.70	48.00	48.00	-4.95%	2,146,030
Sep 18, 2026	48.00	50.50	47.45	50.50	50.50	5.87%	16,467,030
Sep 17, 2026	45.10	47.70	44.95	47.70	47.70	6.24%	7,501,706
Sep 16, 2026	45.50	45.55	44.90	44.90	44.90	-0.34%	8,644,639
Sep 15, 2026	49.50	49.50	48.10	48.10	45.05	-2.53%	8,872,959
Sep 14, 2026	48.90	49.60	47.70	49.35	46.22	1.02%	7,099,162
Sep 11, 2026	47.60	49.15	47.60	48.85	45.76	1.03%	3,338,500
Sep 10, 2026	48.50	48.65	47.40	48.35	45.29	0.10%	5,118,797
Sep 9, 2026	49.25	49.45	48.30	48.30	45.24	-1.73%	6,089,749
Sep 8, 2026	50.50	50.80	49.15	49.15	46.04	-2.87%	5,671,156
Sep 7, 2026	51.00	51.00	49.35	50.60	47.39	0.60%	6,183,590
Sep 4, 2026	50.10	50.60	49.60	50.30	47.11	2.44%	4,973,396
Sep 3, 2026	51.90	52.40	49.05	49.10	45.99	-4.66%	11,725,611
Sep 2, 2026	50.60	51.90	49.60	51.50	48.24	3.00%	16,192,430
Sep 1, 2026	46.95	50.70	46.95	50.00	46.83	7.99%	14,319,214
Aug 31, 2026	45.30	47.00	45.20	46.30	43.37	1.42%	4,281,641
Aug 28, 2026	45.85	46.05	45.25	45.65	42.76	-0.33%	3,291,113
Aug 27, 2026	47.15	47.45	45.80	45.80	42.90	-1.72%	5,308,274
Aug 26, 2026	44.95	47.00	44.90	46.60	43.65	3.67%	7,471,377
Aug 25, 2026	46.50	47.40	44.30	44.95	42.10	-3.95%	13,040,300
Aug 24, 2026	47.50	47.55	45.80	46.80	43.84	-5.74%	17,473,221
Aug 21, 2026	50.20	50.30	49.10	49.65	46.50	-1.10%	5,896,996
Aug 20, 2026	50.90	51.10	50.00	50.20	47.02	-0.99%	3,500,103
Aug 19, 2026	49.80	50.70	49.70	50.70	47.49	0.60%	3,005,171
Aug 18, 2026	50.10	50.80	49.75	50.40	47.21	0.60%	4,233,566
Aug 17, 2026	51.90	52.00	49.50	50.10	46.93	-2.72%	11,732,088
Aug 14, 2026	51.60	51.70	50.50	51.50	48.24	-0.19%	6,432,404
Aug 13, 2026	53.00	53.10	51.30	51.60	48.33	-1.90%	10,357,351
Aug 12, 2026	52.10	55.00	51.90	52.60	49.27	1.94%	20,458,651
Aug 11, 2026	50.00	52.30	49.60	51.60	48.33	3.20%	15,188,059
Aug 10, 2026	50.20	50.30	49.40	50.00	46.83	0.20%	5,341,877
Aug 7, 2026	50.00	51.70	49.50	49.90	46.74	0.50%	13,796,150
Aug 6, 2026	48.20	49.70	48.10	49.65	46.50	2.48%	5,523,871
Aug 5, 2026	48.80	49.15	48.00	48.45	45.38	-	6,408,651
Aug 4, 2026	49.15	50.10	48.40	48.45	45.38	-2.81%	8,866,673
Aug 3, 2026	48.00	51.00	47.50	49.85	46.69	3.32%	10,299,275
Jul 31, 2026	49.75	50.80	47.80	48.25	45.19	1.37%	10,503,811
Jul 30, 2026	47.20	49.35	47.15	47.60	44.58	1.28%	10,744,289
Jul 29, 2026	48.00	48.65	45.90	47.00	44.02	-1.36%	11,634,861