NanJing Sanchao Advanced Materials Co., Ltd. Class A 300554
SZSE · China · Process Industries
CNY 22.50-0.46 (-2.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.50 | -2.00% | CNY 23.07 | CNY 23.44 | CNY 22.34 | 4.57M |
| 2026-09-29 | CNY 22.96 | -0.86% | CNY 22.85 | CNY 23.27 | CNY 22.68 | 4.97M |
| 2026-09-28 | CNY 23.16 | -3.14% | CNY 24.18 | CNY 24.48 | CNY 22.98 | 8.08M |
| 2026-09-24 | CNY 23.91 | +0.04% | CNY 23.68 | CNY 24.86 | CNY 23.66 |
| 10.38M |
| 2026-09-23 | CNY 23.90 | +4.32% | CNY 22.91 | CNY 25.50 | CNY 22.78 | 13.02M |
| 2026-09-22 | CNY 22.91 | +2.23% | CNY 22.51 | CNY 23.08 | CNY 22.26 | 6.17M |
| 2026-09-21 | CNY 22.41 | -2.44% | CNY 22.92 | CNY 22.96 | CNY 22.33 | 4.97M |
| 2026-09-18 | CNY 22.97 | +6.54% | CNY 21.57 | CNY 23.85 | CNY 21.56 | 7.43M |
| 2026-09-17 | CNY 21.56 | -0.37% | CNY 21.64 | CNY 21.81 | CNY 21.13 | 2.49M |
| 2026-09-16 | CNY 21.64 | +3.24% | CNY 21.10 | CNY 21.73 | CNY 20.70 | 2.50M |
| 2026-09-15 | CNY 20.96 | -2.28% | CNY 21.51 | CNY 21.51 | CNY 20.90 | 2.47M |
| 2026-09-14 | CNY 21.45 | +3.17% | CNY 20.79 | CNY 21.69 | CNY 20.38 | 2.62M |
| 2026-09-11 | CNY 20.79 | -1.75% | CNY 20.88 | CNY 21.03 | CNY 20.25 | 2.46M |
| 2026-09-10 | CNY 21.16 | -3.02% | CNY 21.66 | CNY 21.75 | CNY 21.04 | 2.55M |
| 2026-09-09 | CNY 21.82 | +2.63% | CNY 21.17 | CNY 22.06 | CNY 21.17 | 3.51M |
| 2026-09-08 | CNY 21.26 | -0.51% | CNY 21.37 | CNY 21.55 | CNY 21.01 | 1.96M |
| 2026-09-07 | CNY 21.37 | +0.80% | CNY 21.20 | CNY 21.64 | CNY 21.12 | 1.81M |
| 2026-09-04 | CNY 21.20 | -2.12% | CNY 21.72 | CNY 21.97 | CNY 20.97 | 2.66M |
| 2026-09-03 | CNY 21.66 | +0.23% | CNY 21.62 | CNY 21.85 | CNY 21.14 | 2.42M |
| 2026-09-02 | CNY 21.61 | -1.19% | CNY 21.85 | CNY 21.85 | CNY 21.45 | 2.01M |
| 2026-09-01 | CNY 21.87 | -2.24% | CNY 22.50 | CNY 22.51 | CNY 21.58 | 2.99M |
| 2026-08-31 | CNY 22.37 | +5.22% | CNY 21.24 | CNY 22.48 | CNY 21.19 | 4.86M |
| 2026-08-28 | CNY 21.26 | 0.00% | CNY 21.16 | CNY 21.65 | CNY 21.07 | 2.76M |
| 2026-08-27 | CNY 21.26 | +3.25% | CNY 20.59 | CNY 21.54 | CNY 20.56 | 2.59M |
| 2026-08-26 | CNY 20.59 | -0.96% | CNY 21.06 | CNY 21.21 | CNY 20.21 | 1.88M |
| 2026-08-25 | CNY 20.79 | +2.21% | CNY 20.05 | CNY 20.88 | CNY 19.71 | 3.12M |
| 2026-08-24 | CNY 20.34 | -1.26% | CNY 20.62 | CNY 20.98 | CNY 19.89 | 2.64M |
| 2026-08-21 | CNY 20.60 | +0.93% | CNY 20.28 | CNY 20.75 | CNY 19.93 | 2.56M |
| 2026-08-20 | CNY 20.41 | +0.20% | CNY 20.75 | CNY 21.06 | CNY 20.33 | 2.50M |
| 2026-08-19 | CNY 20.37 | -5.83% | CNY 21.19 | CNY 21.34 | CNY 20.28 | 3.07M |
| 2026-08-18 | CNY 21.63 | -0.73% | CNY 21.43 | CNY 22.41 | CNY 21.34 | 2.90M |
| 2026-08-17 | CNY 21.79 | +4.01% | CNY 20.96 | CNY 21.80 | CNY 20.89 | 3.55M |
| 2026-08-14 | CNY 20.95 | +1.75% | CNY 20.52 | CNY 21.26 | CNY 20.45 | 2.88M |
| 2026-08-13 | CNY 20.59 | -2.32% | CNY 21.25 | CNY 21.38 | CNY 20.52 | 2.16M |
| 2026-08-12 | CNY 21.08 | +1.84% | CNY 20.62 | CNY 21.25 | CNY 20.58 | 2.44M |
| 2026-08-11 | CNY 20.70 | -1.33% | CNY 20.92 | CNY 20.95 | CNY 20.54 | 2.49M |
| 2026-08-10 | CNY 20.98 | +0.24% | CNY 21.08 | CNY 21.11 | CNY 20.51 | 2.76M |
| 2026-08-07 | CNY 20.93 | +1.75% | CNY 20.59 | CNY 20.98 | CNY 20.11 | 4.04M |
| 2026-08-06 | CNY 20.57 | +2.39% | CNY 19.86 | CNY 20.62 | CNY 19.86 | 3.93M |
| 2026-08-05 | CNY 20.09 | +2.66% | CNY 19.50 | CNY 20.25 | CNY 19.45 | 3.82M |
| 2026-08-04 | CNY 19.57 | +1.77% | CNY 19.37 | CNY 19.79 | CNY 19.20 | 3.21M |
| 2026-08-03 | CNY 19.23 | +1.58% | CNY 18.68 | CNY 19.30 | CNY 18.56 | 3.42M |
| 2026-07-31 | CNY 18.93 | +4.01% | CNY 18.78 | CNY 19.33 | CNY 18.78 | 5.15M |
| 2026-07-30 | CNY 18.20 | -1.41% | CNY 18.61 | CNY 19.02 | CNY 17.79 | 4.67M |
| 2026-07-29 | CNY 18.46 | 0.00% | CNY 18.47 | CNY 18.67 | CNY 17.81 | 4.96M |
| 2026-07-28 | CNY 18.46 | -1.76% | CNY 18.43 | CNY 19.33 | CNY 18.36 | 4.58M |
| 2026-07-27 | CNY 18.79 | +3.58% | CNY 17.72 | CNY 18.85 | CNY 17.72 | 3.91M |
| 2026-07-24 | CNY 18.14 | -0.22% | CNY 18.18 | CNY 18.37 | CNY 17.80 | 3.97M |
| 2026-07-23 | CNY 18.18 | +1.51% | CNY 17.86 | CNY 18.26 | CNY 17.61 | 4.06M |
| 2026-07-22 | CNY 17.91 | -0.94% | CNY 18.00 | CNY 18.61 | CNY 17.79 | 6.37M |
| 2026-07-21 | CNY 18.08 | +5.12% | CNY 17.34 | CNY 18.41 | CNY 15.67 | 8.80M |
| 2026-07-20 | CNY 17.20 | -7.77% | CNY 19.04 | CNY 19.18 | CNY 16.68 | 6.76M |
| 2026-07-17 | CNY 18.65 | -7.49% | CNY 20.26 | CNY 20.40 | CNY 18.56 | 6.15M |
| 2026-07-16 | CNY 20.16 | -2.98% | CNY 20.59 | CNY 21.08 | CNY 19.99 | 4.91M |
| 2026-07-15 | CNY 20.78 | -3.21% | CNY 21.52 | CNY 22.20 | CNY 20.58 | 4.68M |
| 2026-07-14 | CNY 21.47 | +4.89% | CNY 20.68 | CNY 21.86 | CNY 20.09 | 6.58M |
| 2026-07-13 | CNY 20.47 | -11.54% | CNY 23.05 | CNY 23.11 | CNY 20.47 | 7.02M |
| 2026-07-10 | CNY 23.14 | -1.45% | CNY 23.20 | CNY 25.58 | CNY 23.14 | 7.09M |
| 2026-07-09 | CNY 23.48 | +2.94% | CNY 22.81 | CNY 23.62 | CNY 21.94 | 6.81M |
| 2026-07-08 | CNY 22.81 | -4.60% | CNY 23.92 | CNY 24.06 | CNY 22.32 | 5.45M |
| 2026-07-07 | CNY 23.91 | -5.19% | CNY 25.02 | CNY 25.41 | CNY 23.68 | 5.94M |
| 2026-07-06 | CNY 25.22 | -3.96% | CNY 26.16 | CNY 26.76 | CNY 24.70 | 5.98M |
| 2026-07-03 | CNY 26.26 | -6.05% | CNY 27.80 | CNY 27.85 | CNY 26.21 | 8.05M |
| 2026-07-02 | CNY 27.95 | +0.58% | CNY 27.21 | CNY 29.35 | CNY 26.70 | 9.25M |
| 2026-07-01 | CNY 27.79 | +1.24% | CNY 27.44 | CNY 28.52 | CNY 27.10 | 7.53M |
| 2026-06-30 | CNY 27.45 | +3.94% | CNY 26.37 | CNY 27.94 | CNY 26.14 | 9.28M |
| 2026-06-29 | CNY 26.41 | -3.47% | CNY 27.67 | CNY 29.35 | CNY 25.22 | 13.17M |
| 2026-06-26 | CNY 27.36 | -1.76% | CNY 27.58 | CNY 28.96 | CNY 26.91 | 10.16M |
| 2026-06-25 | CNY 27.85 | -1.97% | CNY 28.40 | CNY 28.98 | CNY 27.07 | 9.79M |
| 2026-06-24 | CNY 28.41 | -4.82% | CNY 29.50 | CNY 29.90 | CNY 27.63 | 11.94M |
| 2026-06-23 | CNY 29.85 | -5.18% | CNY 31.28 | CNY 32.47 | CNY 29.75 | 12.78M |
| 2026-06-22 | CNY 31.48 | -0.88% | CNY 32.51 | CNY 34.56 | CNY 30.56 | 18.27M |
| 2026-06-18 | CNY 31.76 | +4.20% | CNY 30.01 | CNY 32.14 | CNY 29.50 | 15.52M |
| 2026-06-17 | CNY 30.48 | -0.88% | CNY 30.20 | CNY 31.50 | CNY 30.00 | 12.27M |
| 2026-06-16 | CNY 30.75 | +1.96% | CNY 29.89 | CNY 31.14 | CNY 29.50 | 10.16M |
| 2026-06-15 | CNY 30.16 | +5.38% | CNY 28.59 | CNY 30.21 | CNY 28.09 | 10.20M |
| 2026-06-12 | CNY 28.62 | -1.92% | CNY 29.56 | CNY 31.49 | CNY 28.33 | 10.55M |
| 2026-06-11 | CNY 29.18 | -0.71% | CNY 29.40 | CNY 30.58 | CNY 28.51 | 7.85M |
| 2026-06-10 | CNY 29.39 | -3.64% | CNY 29.77 | CNY 30.27 | CNY 28.60 | 8.99M |
| 2026-06-09 | CNY 30.50 | +6.09% | CNY 29.32 | CNY 31.29 | CNY 28.50 | 13.26M |
| 2026-06-08 | CNY 28.75 | -2.84% | CNY 27.51 | CNY 29.93 | CNY 27.30 | 7.96M |
| 2026-06-05 | CNY 29.59 | +1.30% | CNY 28.83 | CNY 30.30 | CNY 28.57 | 9.32M |
| 2026-06-04 | CNY 29.21 | -1.98% | CNY 29.02 | CNY 29.66 | CNY 28.68 | 8.88M |
| 2026-06-03 | CNY 29.80 | +8.76% | CNY 27.00 | CNY 30.50 | CNY 26.33 | 11.89M |
| 2026-06-02 | CNY 27.40 | +1.29% | CNY 26.89 | CNY 28.60 | CNY 26.11 | 8.03M |
| 2026-06-01 | CNY 27.05 | -0.73% | CNY 26.72 | CNY 28.46 | CNY 26.72 | 6.89M |
| 2026-05-29 | CNY 27.25 | -8.62% | CNY 29.45 | CNY 29.53 | CNY 27.05 | 9.45M |
| 2026-05-28 | CNY 29.82 | +4.45% | CNY 28.32 | CNY 30.59 | CNY 27.60 | 10.37M |
| 2026-05-27 | CNY 28.55 | -3.12% | CNY 29.28 | CNY 29.83 | CNY 28.06 | 6.76M |
| 2026-05-26 | CNY 29.47 | -1.31% | CNY 29.41 | CNY 30.42 | CNY 28.61 | 9.90M |