Jinan Acetate Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	44.85	45.25	44.60	44.80	44.80	-	3,720,829
Jun 15, 2026	45.00	45.40	44.65	44.80	44.80	0.79%	4,128,273
Jun 12, 2026	44.40	45.20	44.30	44.45	44.45	1.60%	4,912,361
Jun 11, 2026	44.10	44.20	42.95	43.75	43.75	-1.13%	6,061,368
Jun 10, 2026	44.75	46.10	44.05	44.25	44.25	-2.43%	10,083,850
Jun 9, 2026	42.80	45.90	42.80	45.35	45.35	7.08%	14,498,623
Jun 8, 2026	41.10	42.65	41.05	42.35	42.35	-2.76%	6,552,207
Jun 5, 2026	44.85	44.85	42.90	43.55	43.55	-2.68%	7,219,274
Jun 4, 2026	44.15	45.50	43.80	44.75	44.75	1.82%	11,418,790
Jun 3, 2026	43.15	45.00	42.70	43.95	43.95	2.93%	12,735,250
Jun 2, 2026	42.90	43.20	41.95	42.70	42.70	0.23%	6,983,265
Jun 1, 2026	41.20	42.60	40.90	42.60	42.60	4.16%	8,802,459
May 29, 2026	40.70	41.20	40.55	40.90	40.90	1.49%	4,558,687
May 28, 2026	41.45	41.60	40.20	40.30	40.30	-2.66%	9,691,646