Jinan Acetate Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,895,715
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%	7,198,692
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