Jinan Acetate Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,765,277
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
May 27, 2026	42.20	42.20	41.30	41.40	41.40	-1.19%	6,289,956
May 26, 2026	43.05	43.10	41.85	41.90	41.90	-2.67%	6,507,900
May 25, 2026	44.20	44.20	42.85	43.05	43.05	-1.49%	6,856,891
May 22, 2026	42.85	44.20	42.30	43.70	43.70	3.31%	10,436,690
May 21, 2026	41.50	42.65	41.40	42.30	42.30	2.79%	5,698,125
May 20, 2026	41.60	41.90	41.15	41.15	41.15	-0.96%	4,125,059
May 19, 2026	41.80	42.85	41.25	41.55	41.55	-0.12%	5,589,114
May 18, 2026	41.70	42.00	41.20	41.60	41.60	-0.12%	4,408,080
May 15, 2026	42.80	42.80	41.55	41.65	41.65	-1.42%	5,071,625
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%	12,323,060
Apr 21, 2026	46.50	47.65	45.50	45.50	45.50	-1.83%	12,480,610
Apr 20, 2026	47.20	47.80	46.35	46.35	46.35	-1.70%	11,746,050
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%	26,839,380
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