Jiangsu Flag Chemical Industry Co., Ltd. Class A 300575
SZSE · China · Process Industries
CNY 6.11+0.01 (+0.16%)
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 6.11 | +0.16% | CNY 6.13 | CNY 6.18 | CNY 6.08 | 7.93M |
| 2026-09-29 | CNY 6.10 | +0.33% | CNY 6.06 | CNY 6.15 | CNY 6.02 | 8.50M |
| 2026-09-28 | CNY 6.08 | -2.72% | CNY 6.22 | CNY 6.24 | CNY 5.96 | 21.80M |
| 2026-09-24 | CNY 6.25 | -1.11% | CNY 6.32 | CNY 6.33 | CNY 6.17 | 13.24M |
| 2026-09-23 | CNY 6.32 | -0.94% | CNY 6.38 | CNY 6.41 | CNY 6.26 | 16.69M |
| 2026-09-22 | CNY 6.38 | +0.47% | CNY 6.35 | CNY 6.55 | CNY 6.25 | 30.69M |
| 2026-09-21 | CNY 6.35 | +5.66% | CNY 5.91 | CNY 6.39 | CNY 5.85 | 40.57M |
| 2026-09-18 | CNY 6.01 | -5.35% | CNY 6.29 | CNY 6.31 | CNY 5.96 | 35.02M |
| 2026-09-17 | CNY 6.35 | +7.08% | CNY 5.90 | CNY 6.41 | CNY 5.82 | 21.01M |
| 2026-09-16 | CNY 5.93 | +1.02% | CNY 5.87 | CNY 5.97 | CNY 5.82 | 5.44M |
| 2026-09-15 | CNY 5.87 | -2.49% | CNY 6.02 | CNY 6.03 | CNY 5.85 | 7.84M |
| 2026-09-14 | CNY 6.02 | +0.67% | CNY 6.00 | CNY 6.06 | CNY 5.90 | 8.55M |
| 2026-09-11 | CNY 5.98 | -2.29% | CNY 6.08 | CNY 6.11 | CNY 5.85 | 10.89M |
| 2026-09-10 | CNY 6.12 | -2.70% | CNY 6.26 | CNY 6.29 | CNY 6.10 | 8.37M |
| 2026-09-09 | CNY 6.29 | +0.16% | CNY 6.28 | CNY 6.34 | CNY 6.22 | 11.44M |
| 2026-09-08 | CNY 6.28 | +2.95% | CNY 6.11 | CNY 6.31 | CNY 6.10 | 12.60M |
| 2026-09-07 | CNY 6.10 | -0.81% | CNY 6.13 | CNY 6.14 | CNY 6.06 | 8.64M |
| 2026-09-04 | CNY 6.15 | +0.82% | CNY 6.15 | CNY 6.19 | CNY 6.07 | 9.29M |
| 2026-09-03 | CNY 6.10 | -1.45% | CNY 6.22 | CNY 6.26 | CNY 6.09 | 11.26M |
| 2026-09-02 | CNY 6.19 | -1.59% | CNY 6.22 | CNY 6.29 | CNY 6.11 | 12.30M |
| 2026-09-01 | CNY 6.29 | +0.64% | CNY 6.25 | CNY 6.39 | CNY 6.21 | 11.65M |
| 2026-08-31 | CNY 6.25 | -1.26% | CNY 6.31 | CNY 6.35 | CNY 6.19 | 13.07M |
| 2026-08-28 | CNY 6.33 | +1.93% | CNY 6.25 | CNY 6.40 | CNY 6.20 | 14.75M |
| 2026-08-27 | CNY 6.21 | +2.48% | CNY 6.03 | CNY 6.24 | CNY 6.01 | 16.14M |
| 2026-08-26 | CNY 6.06 | +0.50% | CNY 6.00 | CNY 6.14 | CNY 5.99 | 13.02M |
| 2026-08-25 | CNY 6.03 | +2.90% | CNY 5.85 | CNY 6.05 | CNY 5.81 | 16.22M |
| 2026-08-24 | CNY 5.86 | -0.17% | CNY 5.87 | CNY 5.91 | CNY 5.79 | 11.70M |
| 2026-08-21 | CNY 5.87 | -2.65% | CNY 5.90 | CNY 5.94 | CNY 5.78 | 17.15M |
| 2026-08-20 | CNY 6.03 | +1.86% | CNY 5.95 | CNY 6.40 | CNY 5.95 | 24.52M |
| 2026-08-19 | CNY 5.92 | -1.33% | CNY 5.96 | CNY 6.13 | CNY 5.91 | 21.15M |
| 2026-08-18 | CNY 6.00 | -2.28% | CNY 6.08 | CNY 6.11 | CNY 5.81 | 33.78M |
| 2026-08-17 | CNY 6.14 | +4.42% | CNY 5.89 | CNY 6.14 | CNY 5.78 | 24.45M |
| 2026-08-14 | CNY 5.88 | +4.26% | CNY 5.66 | CNY 5.93 | CNY 5.61 | 25.45M |
| 2026-08-13 | CNY 5.64 | -0.18% | CNY 5.65 | CNY 5.74 | CNY 5.55 | 14.11M |
| 2026-08-12 | CNY 5.65 | +1.07% | CNY 5.59 | CNY 5.67 | CNY 5.57 | 9.28M |
| 2026-08-11 | CNY 5.59 | -0.89% | CNY 5.68 | CNY 5.68 | CNY 5.55 | 11.75M |
| 2026-08-10 | CNY 5.64 | +2.55% | CNY 5.48 | CNY 5.67 | CNY 5.46 | 14.25M |
| 2026-08-07 | CNY 5.50 | -0.36% | CNY 5.52 | CNY 5.52 | CNY 5.37 | 12.64M |
| 2026-08-06 | CNY 5.52 | -0.36% | CNY 5.53 | CNY 5.61 | CNY 5.44 | 12.06M |
| 2026-08-05 | CNY 5.54 | -1.07% | CNY 5.60 | CNY 5.62 | CNY 5.48 | 14.13M |
| 2026-08-04 | CNY 5.60 | +0.72% | CNY 5.56 | CNY 5.65 | CNY 5.55 | 14.21M |
| 2026-08-03 | CNY 5.56 | -1.42% | CNY 5.60 | CNY 5.61 | CNY 5.43 | 24.26M |
| 2026-07-31 | CNY 5.64 | -3.59% | CNY 5.71 | CNY 5.76 | CNY 5.56 | 26.87M |
| 2026-07-30 | CNY 5.85 | +7.54% | CNY 5.40 | CNY 6.07 | CNY 5.39 | 32.16M |
| 2026-07-29 | CNY 5.44 | +0.37% | CNY 5.40 | CNY 5.50 | CNY 5.37 | 10.05M |
| 2026-07-28 | CNY 5.42 | +2.07% | CNY 5.30 | CNY 5.48 | CNY 5.27 | 10.76M |
| 2026-07-27 | CNY 5.31 | +2.91% | CNY 5.14 | CNY 5.36 | CNY 5.10 | 14.24M |
| 2026-07-24 | CNY 5.16 | -2.46% | CNY 5.23 | CNY 5.30 | CNY 5.10 | 13.34M |
| 2026-07-23 | CNY 5.29 | +2.72% | CNY 5.11 | CNY 5.30 | CNY 5.06 | 13.27M |
| 2026-07-22 | CNY 5.15 | +3.00% | CNY 4.96 | CNY 5.15 | CNY 4.93 | 14.01M |
| 2026-07-21 | CNY 5.00 | -1.77% | CNY 5.08 | CNY 5.11 | CNY 4.90 | 15.22M |
| 2026-07-20 | CNY 5.09 | -0.39% | CNY 5.16 | CNY 5.25 | CNY 5.02 | 14.97M |
| 2026-07-17 | CNY 5.11 | -2.67% | CNY 5.25 | CNY 5.36 | CNY 5.05 | 13.14M |
| 2026-07-16 | CNY 5.25 | -0.76% | CNY 5.26 | CNY 5.31 | CNY 5.17 | 8.83M |
| 2026-07-15 | CNY 5.29 | +1.93% | CNY 5.19 | CNY 5.31 | CNY 5.14 | 10.52M |
| 2026-07-14 | CNY 5.19 | +2.37% | CNY 5.08 | CNY 5.20 | CNY 5.02 | 13.22M |
| 2026-07-13 | CNY 5.07 | -0.98% | CNY 5.10 | CNY 5.23 | CNY 5.05 | 13.96M |
| 2026-07-10 | CNY 5.12 | +3.23% | CNY 4.98 | CNY 5.29 | CNY 4.91 | 14.74M |
| 2026-07-09 | CNY 4.96 | -1.00% | CNY 5.00 | CNY 5.07 | CNY 4.88 | 10.88M |
| 2026-07-08 | CNY 5.01 | 0.00% | CNY 4.96 | CNY 5.07 | CNY 4.87 | 9.42M |
| 2026-07-07 | CNY 5.01 | -3.09% | CNY 5.12 | CNY 5.17 | CNY 4.98 | 9.02M |
| 2026-07-06 | CNY 5.17 | +0.58% | CNY 5.14 | CNY 5.29 | CNY 5.10 | 10.57M |
| 2026-07-03 | CNY 5.14 | +0.19% | CNY 5.14 | CNY 5.19 | CNY 5.06 | 10.27M |
| 2026-07-02 | CNY 5.13 | +0.98% | CNY 5.06 | CNY 5.21 | CNY 5.04 | 10.58M |
| 2026-07-01 | CNY 5.08 | +3.25% | CNY 4.94 | CNY 5.18 | CNY 4.91 | 14.58M |
| 2026-06-30 | CNY 4.92 | 0.00% | CNY 4.90 | CNY 4.98 | CNY 4.81 | 12.41M |
| 2026-06-29 | CNY 4.92 | -1.80% | CNY 4.96 | CNY 5.05 | CNY 4.83 | 15.39M |
| 2026-06-26 | CNY 5.01 | -1.38% | CNY 5.04 | CNY 5.10 | CNY 4.99 | 11.12M |
| 2026-06-25 | CNY 5.08 | -1.93% | CNY 5.17 | CNY 5.19 | CNY 5.00 | 11.99M |
| 2026-06-24 | CNY 5.18 | -2.81% | CNY 5.37 | CNY 5.39 | CNY 5.12 | 10.79M |
| 2026-06-23 | CNY 5.33 | -0.93% | CNY 5.37 | CNY 5.51 | CNY 5.27 | 11.97M |
| 2026-06-22 | CNY 5.38 | +2.48% | CNY 5.26 | CNY 5.40 | CNY 5.06 | 17.08M |
| 2026-06-18 | CNY 5.25 | -2.05% | CNY 5.33 | CNY 5.40 | CNY 5.20 | 13.03M |
| 2026-06-17 | CNY 5.36 | -3.77% | CNY 5.59 | CNY 5.60 | CNY 5.35 | 11.87M |
| 2026-06-16 | CNY 5.57 | -1.24% | CNY 5.63 | CNY 5.65 | CNY 5.50 | 8.61M |
| 2026-06-15 | CNY 5.64 | 0.00% | CNY 5.73 | CNY 5.80 | CNY 5.60 | 10.14M |
| 2026-06-12 | CNY 5.64 | +0.36% | CNY 5.69 | CNY 5.75 | CNY 5.51 | 10.87M |
| 2026-06-11 | CNY 5.62 | -0.71% | CNY 5.60 | CNY 5.80 | CNY 5.56 | 11.80M |
| 2026-06-10 | CNY 5.66 | +1.80% | CNY 5.54 | CNY 5.68 | CNY 5.41 | 10.44M |
| 2026-06-09 | CNY 5.56 | +0.18% | CNY 5.58 | CNY 5.62 | CNY 5.45 | 9.75M |
| 2026-06-08 | CNY 5.55 | -3.31% | CNY 5.65 | CNY 5.76 | CNY 5.50 | 13.76M |
| 2026-06-05 | CNY 5.74 | 0.00% | CNY 5.76 | CNY 5.87 | CNY 5.60 | 11.69M |
| 2026-06-04 | CNY 5.74 | -4.17% | CNY 5.99 | CNY 6.00 | CNY 5.70 | 12.44M |
| 2026-06-03 | CNY 5.99 | -0.66% | CNY 6.03 | CNY 6.10 | CNY 5.95 | 6.94M |
| 2026-06-02 | CNY 6.03 | -2.90% | CNY 6.23 | CNY 6.23 | CNY 5.98 | 9.39M |
| 2026-06-01 | CNY 6.21 | +3.33% | CNY 5.98 | CNY 6.29 | CNY 5.93 | 11.69M |
| 2026-05-29 | CNY 6.01 | -3.53% | CNY 6.27 | CNY 6.27 | CNY 5.92 | 15.32M |
| 2026-05-28 | CNY 6.23 | +1.14% | CNY 6.18 | CNY 6.31 | CNY 6.10 | 10.03M |
| 2026-05-27 | CNY 6.16 | -2.84% | CNY 6.37 | CNY 6.41 | CNY 6.11 | 10.15M |
| 2026-05-26 | CNY 6.34 | -2.31% | CNY 6.48 | CNY 6.52 | CNY 6.25 | 9.33M |