Jinan Acetate Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	47.15	47.45	45.80	45.80	45.80	-1.72%	5,308,274
Aug 26, 2026	44.95	47.00	44.90	46.60	46.60	3.67%	7,471,377
Aug 25, 2026	46.50	47.40	44.30	44.95	44.95	-3.95%	13,040,300
Aug 24, 2026	47.50	47.55	45.80	46.80	46.80	-5.74%	17,403,620
Aug 21, 2026	50.20	50.30	49.10	49.65	49.65	-1.10%	5,896,996
Aug 20, 2026	50.90	51.10	50.00	50.20	50.20	-0.99%	3,500,103
Aug 19, 2026	49.80	50.70	49.70	50.70	50.70	0.60%	3,005,171
Aug 18, 2026	50.10	50.80	49.75	50.40	50.40	0.60%	4,233,566
Aug 17, 2026	51.90	52.00	49.50	50.10	50.10	-2.72%	11,732,088
Aug 14, 2026	51.60	51.70	50.50	51.50	51.50	-0.19%	6,432,404
Aug 13, 2026	53.00	53.10	51.30	51.60	51.60	-1.90%	10,357,351
Aug 12, 2026	52.10	55.00	51.90	52.60	52.60	1.94%	20,458,651
Aug 11, 2026	50.00	52.30	49.60	51.60	51.60	3.20%	15,188,059
Aug 10, 2026	50.20	50.30	49.40	50.00	50.00	0.20%	5,341,877
Aug 7, 2026	50.00	51.70	49.50	49.90	49.90	0.50%	13,796,150
Aug 6, 2026	48.20	49.70	48.10	49.65	49.65	2.48%	5,523,871
Aug 5, 2026	48.80	49.15	48.00	48.45	48.45	-	6,408,651
Aug 4, 2026	49.15	50.10	48.40	48.45	48.45	-2.81%	8,866,673
Aug 3, 2026	48.00	51.00	47.50	49.85	49.85	3.32%	10,299,275
Jul 31, 2026	49.75	50.80	47.80	48.25	48.25	1.37%	10,503,811
Jul 30, 2026	47.20	49.35	47.15	47.60	47.60	1.28%	10,744,289
Jul 29, 2026	48.00	48.65	45.90	47.00	47.00	-1.36%	11,634,861
Jul 28, 2026	49.25	49.40	47.50	47.65	47.65	-4.12%	6,514,036
Jul 27, 2026	50.40	50.90	49.00	49.70	49.70	-1.39%	6,493,150
Jul 24, 2026	49.35	50.40	49.05	50.40	50.40	1.31%	5,450,325
Jul 23, 2026	50.60	51.20	48.50	49.75	49.75	-1.09%	9,292,955
Jul 22, 2026	50.80	53.50	50.00	50.30	50.30	-0.59%	19,851,298
Jul 21, 2026	49.25	51.40	48.60	50.60	50.60	4.12%	18,691,699
Jul 20, 2026	46.15	49.35	45.10	48.60	48.60	7.17%	12,820,596
Jul 17, 2026	46.80	47.75	45.10	45.35	45.35	-4.43%	9,555,433
Jul 16, 2026	46.95	48.20	46.15	47.45	47.45	1.06%	3,919,371
Jul 15, 2026	45.80	47.10	45.70	46.95	46.95	2.62%	4,123,731
Jul 14, 2026	47.65	47.65	45.15	45.75	45.75	-3.17%	7,677,384
Jul 13, 2026	46.95	48.20	46.30	47.25	47.25	-0.74%	5,785,188
Jul 9, 2026	48.90	48.90	47.20	47.60	47.60	-2.66%	8,290,711
Jul 8, 2026	49.30	49.80	48.00	48.90	48.90	-0.61%	7,184,355
Jul 7, 2026	50.00	50.60	48.90	49.20	49.20	-1.60%	10,470,391
Jul 6, 2026	51.40	52.20	49.80	50.00	50.00	-2.53%	13,634,603
Jul 3, 2026	49.00	52.70	48.65	51.30	51.30	3.64%	23,188,703
Jul 2, 2026	47.75	49.60	47.35	49.50	49.50	3.34%	18,088,729
Jul 1, 2026	47.50	48.70	45.80	47.90	47.90	1.05%	16,738,975
Jun 30, 2026	49.00	49.05	46.75	47.40	47.40	-0.94%	26,864,700
Jun 29, 2026	44.45	47.85	44.40	47.85	47.85	10.00%	14,723,967
Jun 26, 2026	44.40	44.45	42.50	43.50	43.50	-2.25%	9,189,608
Jun 25, 2026	45.35	45.35	44.45	44.50	44.50	-1.11%	3,470,755
Jun 24, 2026	46.40	46.40	44.50	45.00	45.00	-3.54%	8,377,025
Jun 23, 2026	46.10	47.80	45.80	46.65	46.65	2.30%	17,402,805
Jun 22, 2026	44.60	45.60	44.45	45.60	45.60	2.93%	7,854,561
Jun 18, 2026	45.00	45.70	44.05	44.30	44.30	-0.56%	6,669,406
Jun 17, 2026	44.90	44.90	44.10	44.55	44.55	-0.56%	3,461,683