Jinan Acetate Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.80	42.80	41.55	41.65	41.65	-1.42%	5,050,705
May 14, 2026	41.80	42.85	41.75	42.25	42.25	2.18%	6,335,377
May 13, 2026	41.80	41.90	41.20	41.35	41.35	-1.31%	7,114,336
May 12, 2026	42.25	42.60	41.75	41.90	41.90	-0.12%	5,693,877
May 11, 2026	41.85	42.30	41.70	41.95	41.95	0.12%	5,471,131
May 8, 2026	41.90	42.55	41.35	41.90	41.90	-0.12%	6,274,617
May 7, 2026	42.25	42.30	41.50	41.95	41.95	-1.87%	9,716,163
May 6, 2026	43.85	43.85	42.55	42.75	42.75	-1.50%	5,509,393
May 5, 2026	42.90	43.60	42.70	43.40	43.40	1.40%	5,542,875
May 4, 2026	42.50	43.00	42.30	42.80	42.80	1.18%	3,818,251
Apr 30, 2026	43.10	43.30	42.20	42.30	42.30	-1.40%	6,100,032
Apr 29, 2026	42.60	43.20	42.35	42.90	42.90	1.18%	5,090,348
Apr 28, 2026	43.70	43.70	42.35	42.40	42.40	-2.64%	6,854,771
Apr 27, 2026	43.15	44.95	42.05	43.55	43.55	1.75%	8,884,924
Apr 24, 2026	43.30	43.35	41.80	42.80	42.80	-	10,572,580
Apr 23, 2026	44.70	45.05	42.05	42.80	42.80	-2.95%	12,444,100
Apr 22, 2026	45.60	46.25	44.10	44.10	44.10	-3.08%	12,323,062
Apr 21, 2026	46.50	47.65	45.50	45.50	45.50	-1.83%	12,480,614
Apr 20, 2026	47.20	47.80	46.35	46.35	46.35	-1.70%	11,746,055
Apr 17, 2026	46.85	48.10	46.70	47.15	47.15	-0.11%	9,889,761
Apr 16, 2026	48.50	48.60	45.15	47.20	47.20	2.39%	26,839,385
Apr 15, 2026	42.20	46.10	42.20	46.10	46.10	9.89%	9,088,010
Apr 14, 2026	42.15	43.00	41.80	41.95	41.95	0.36%	7,131,728
Apr 13, 2026	42.20	42.25	41.50	41.80	41.80	-0.24%	4,546,074
Apr 10, 2026	42.55	42.95	41.70	41.90	41.90	-0.59%	4,977,642
Apr 9, 2026	43.10	43.10	42.10	42.15	42.15	-1.98%	3,340,546
Apr 8, 2026	42.35	43.30	42.30	43.00	43.00	2.63%	4,185,190
Apr 7, 2026	42.45	42.45	41.45	41.90	41.90	-0.71%	3,721,639
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%	7,648,876
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%	4,500,692
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%	11,078,158