Nantong Jiangtian Chemical Co., Ltd. Class A 300927
SZSE · China · Process Industries
CNY 27.57+1.10 (+4.16%)
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 27.57 | +4.16% | CNY 26.30 | CNY 28.63 | CNY 26.30 | 12.18M |
| 2026-09-29 | CNY 26.47 | -1.19% | CNY 27.01 | CNY 27.01 | CNY 26.33 | 4.20M |
| 2026-09-28 | CNY 26.79 | -1.43% | CNY 27.19 | CNY 27.19 | CNY 26.44 | 5.41M |
| 2026-09-24 | CNY 27.18 | -0.62% | CNY 27.12 | CNY 28.08 | CNY 27.01 | 6.40M |
| 2026-09-23 | CNY 27.35 | -4.04% | CNY 28.10 | CNY 28.14 | CNY 27.16 | 9.62M |
| 2026-09-22 | CNY 28.50 | +1.53% | CNY 28.00 | CNY 29.21 | CNY 27.58 | 14.15M |
| 2026-09-21 | CNY 28.07 | +4.19% | CNY 26.71 | CNY 28.09 | CNY 26.63 | 9.81M |
| 2026-09-18 | CNY 26.94 | +1.35% | CNY 26.48 | CNY 27.09 | CNY 26.48 | 7.16M |
| 2026-09-17 | CNY 26.58 | -0.04% | CNY 26.49 | CNY 26.68 | CNY 26.13 | 6.56M |
| 2026-09-16 | CNY 26.59 | -0.26% | CNY 26.18 | CNY 26.75 | CNY 25.72 | 9.17M |
| 2026-09-15 | CNY 26.66 | -2.34% | CNY 27.02 | CNY 27.19 | CNY 26.62 | 8.07M |
| 2026-09-14 | CNY 27.30 | +0.22% | CNY 27.36 | CNY 27.75 | CNY 26.68 | 10.01M |
| 2026-09-11 | CNY 27.24 | -3.16% | CNY 27.90 | CNY 27.98 | CNY 26.78 | 11.96M |
| 2026-09-10 | CNY 28.13 | -6.36% | CNY 30.00 | CNY 30.42 | CNY 27.88 | 16.83M |
| 2026-09-09 | CNY 30.04 | -6.65% | CNY 31.29 | CNY 31.86 | CNY 30.00 | 17.44M |
| 2026-09-08 | CNY 32.18 | +6.27% | CNY 29.98 | CNY 32.36 | CNY 29.32 | 22.98M |
| 2026-09-07 | CNY 30.28 | +1.61% | CNY 29.55 | CNY 30.60 | CNY 29.01 | 16.61M |
| 2026-09-04 | CNY 29.80 | -5.49% | CNY 31.30 | CNY 31.98 | CNY 29.13 | 20.95M |
| 2026-09-03 | CNY 31.53 | -1.68% | CNY 31.19 | CNY 33.36 | CNY 29.77 | 25.52M |
| 2026-09-02 | CNY 32.07 | -8.16% | CNY 34.50 | CNY 35.54 | CNY 30.81 | 31.68M |
| 2026-09-01 | CNY 34.92 | +20.00% | CNY 29.16 | CNY 34.92 | CNY 29.16 | 27.41M |
| 2026-08-31 | CNY 29.10 | -7.44% | CNY 31.00 | CNY 32.46 | CNY 28.66 | 22.30M |
| 2026-08-28 | CNY 31.44 | +2.04% | CNY 30.32 | CNY 32.88 | CNY 29.08 | 25.80M |
| 2026-08-27 | CNY 30.81 | -1.85% | CNY 30.39 | CNY 31.94 | CNY 29.49 | 23.35M |
| 2026-08-26 | CNY 31.39 | +10.14% | CNY 27.74 | CNY 32.22 | CNY 27.19 | 27.04M |
| 2026-08-25 | CNY 28.50 | -2.40% | CNY 27.68 | CNY 31.13 | CNY 27.19 | 21.24M |
| 2026-08-24 | CNY 29.20 | +8.11% | CNY 26.71 | CNY 29.99 | CNY 26.35 | 23.03M |
| 2026-08-21 | CNY 27.01 | +4.12% | CNY 25.94 | CNY 29.98 | CNY 24.63 | 22.56M |
| 2026-08-20 | CNY 25.94 | +7.06% | CNY 23.86 | CNY 25.96 | CNY 23.10 | 18.09M |
| 2026-08-19 | CNY 24.23 | +6.98% | CNY 22.39 | CNY 24.93 | CNY 21.93 | 13.97M |
| 2026-08-18 | CNY 22.65 | +1.12% | CNY 22.46 | CNY 22.82 | CNY 22.33 | 3.29M |
| 2026-08-17 | CNY 22.40 | +2.14% | CNY 22.15 | CNY 22.45 | CNY 21.78 | 2.74M |
| 2026-08-14 | CNY 21.93 | -0.68% | CNY 21.95 | CNY 22.39 | CNY 21.78 | 1.96M |
| 2026-08-13 | CNY 22.08 | -2.04% | CNY 22.54 | CNY 22.76 | CNY 22.08 | 2.67M |
| 2026-08-12 | CNY 22.54 | +0.40% | CNY 22.38 | CNY 22.73 | CNY 22.35 | 2.53M |
| 2026-08-11 | CNY 22.45 | -2.52% | CNY 22.88 | CNY 22.98 | CNY 22.43 | 4.98M |
| 2026-08-10 | CNY 23.03 | +6.42% | CNY 21.65 | CNY 23.34 | CNY 21.63 | 8.38M |
| 2026-08-07 | CNY 21.64 | +0.56% | CNY 21.42 | CNY 21.68 | CNY 21.13 | 2.96M |
| 2026-08-06 | CNY 21.52 | -0.78% | CNY 21.50 | CNY 21.85 | CNY 21.16 | 3.17M |
| 2026-08-05 | CNY 21.69 | +0.51% | CNY 21.39 | CNY 21.76 | CNY 21.39 | 3.06M |
| 2026-08-04 | CNY 21.58 | +0.51% | CNY 21.56 | CNY 21.62 | CNY 21.31 | 2.74M |
| 2026-08-03 | CNY 21.47 | +1.71% | CNY 21.17 | CNY 21.55 | CNY 20.96 | 2.78M |
| 2026-07-31 | CNY 21.11 | +0.96% | CNY 20.34 | CNY 21.23 | CNY 20.34 | 3.28M |
| 2026-07-30 | CNY 20.91 | +0.24% | CNY 20.94 | CNY 21.85 | CNY 20.76 | 5.09M |
| 2026-07-29 | CNY 20.86 | +2.56% | CNY 20.28 | CNY 21.15 | CNY 20.28 | 3.23M |
| 2026-07-28 | CNY 20.34 | -0.59% | CNY 20.47 | CNY 20.68 | CNY 20.23 | 2.47M |
| 2026-07-27 | CNY 20.46 | +2.81% | CNY 19.60 | CNY 20.50 | CNY 19.32 | 3.14M |
| 2026-07-24 | CNY 19.90 | -3.59% | CNY 20.40 | CNY 21.15 | CNY 19.90 | 4.15M |
| 2026-07-23 | CNY 20.64 | +4.14% | CNY 19.72 | CNY 20.73 | CNY 19.50 | 5.04M |
| 2026-07-22 | CNY 19.82 | -0.15% | CNY 19.49 | CNY 20.33 | CNY 19.28 | 5.02M |
| 2026-07-21 | CNY 19.85 | -8.74% | CNY 21.46 | CNY 21.49 | CNY 18.70 | 9.83M |
| 2026-07-20 | CNY 21.75 | +4.07% | CNY 20.90 | CNY 21.88 | CNY 20.50 | 6.92M |
| 2026-07-17 | CNY 20.90 | +0.19% | CNY 20.67 | CNY 21.72 | CNY 20.28 | 4.47M |
| 2026-07-16 | CNY 20.86 | 0.00% | CNY 20.60 | CNY 21.20 | CNY 20.24 | 2.39M |
| 2026-07-15 | CNY 20.86 | +1.26% | CNY 20.44 | CNY 21.19 | CNY 20.24 | 3.38M |
| 2026-07-14 | CNY 20.60 | +2.74% | CNY 19.88 | CNY 20.64 | CNY 19.79 | 2.91M |
| 2026-07-13 | CNY 20.05 | -5.47% | CNY 21.54 | CNY 21.54 | CNY 19.94 | 3.00M |
| 2026-07-10 | CNY 21.21 | +1.05% | CNY 20.78 | CNY 21.62 | CNY 20.52 | 3.22M |
| 2026-07-09 | CNY 20.99 | -0.10% | CNY 21.18 | CNY 21.38 | CNY 20.22 | 3.69M |
| 2026-07-08 | CNY 21.01 | -2.55% | CNY 21.70 | CNY 21.76 | CNY 20.96 | 2.58M |
| 2026-07-07 | CNY 21.56 | -5.11% | CNY 22.92 | CNY 22.95 | CNY 21.54 | 3.65M |
| 2026-07-06 | CNY 22.72 | +1.07% | CNY 22.50 | CNY 23.50 | CNY 22.50 | 4.32M |
| 2026-07-03 | CNY 22.48 | -1.36% | CNY 22.81 | CNY 23.19 | CNY 22.25 | 3.74M |
| 2026-07-02 | CNY 22.79 | +0.49% | CNY 22.44 | CNY 23.58 | CNY 22.23 | 4.48M |
| 2026-07-01 | CNY 22.68 | +5.34% | CNY 21.53 | CNY 23.15 | CNY 21.33 | 5.57M |
| 2026-06-30 | CNY 21.53 | -1.37% | CNY 21.82 | CNY 21.83 | CNY 21.13 | 3.39M |
| 2026-06-29 | CNY 21.83 | -0.77% | CNY 21.90 | CNY 22.57 | CNY 21.35 | 3.24M |
| 2026-06-26 | CNY 22.00 | -3.80% | CNY 22.54 | CNY 22.93 | CNY 21.88 | 4.97M |
| 2026-06-25 | CNY 22.87 | -3.18% | CNY 23.46 | CNY 23.75 | CNY 22.63 | 4.55M |
| 2026-06-24 | CNY 23.62 | -2.40% | CNY 24.01 | CNY 24.48 | CNY 23.38 | 5.05M |
| 2026-06-23 | CNY 24.20 | +1.21% | CNY 24.00 | CNY 24.94 | CNY 23.86 | 7.54M |
| 2026-06-22 | CNY 23.91 | +4.18% | CNY 22.83 | CNY 23.95 | CNY 22.59 | 6.59M |
| 2026-06-18 | CNY 22.95 | -4.14% | CNY 24.00 | CNY 24.00 | CNY 22.73 | 6.29M |
| 2026-06-17 | CNY 23.94 | -2.92% | CNY 24.30 | CNY 24.43 | CNY 23.78 | 6.36M |
| 2026-06-16 | CNY 24.66 | -1.44% | CNY 24.77 | CNY 25.46 | CNY 24.16 | 8.61M |
| 2026-06-15 | CNY 25.02 | -2.15% | CNY 24.83 | CNY 25.65 | CNY 24.83 | 9.33M |
| 2026-06-12 | CNY 25.57 | +1.91% | CNY 24.07 | CNY 26.50 | CNY 23.37 | 14.45M |
| 2026-06-11 | CNY 25.09 | +5.69% | CNY 23.32 | CNY 25.28 | CNY 22.69 | 12.85M |
| 2026-06-10 | CNY 23.74 | +3.76% | CNY 22.76 | CNY 24.48 | CNY 22.57 | 8.77M |
| 2026-06-09 | CNY 22.88 | +1.19% | CNY 22.94 | CNY 23.18 | CNY 22.36 | 2.92M |
| 2026-06-08 | CNY 22.61 | -4.60% | CNY 23.60 | CNY 23.60 | CNY 22.28 | 3.53M |
| 2026-06-05 | CNY 23.70 | +0.64% | CNY 23.65 | CNY 23.98 | CNY 22.90 | 3.35M |
| 2026-06-04 | CNY 23.55 | -1.55% | CNY 23.78 | CNY 23.95 | CNY 23.27 | 2.40M |
| 2026-06-03 | CNY 23.92 | -0.04% | CNY 23.87 | CNY 24.20 | CNY 23.55 | 2.94M |
| 2026-06-02 | CNY 23.93 | -2.21% | CNY 24.61 | CNY 24.87 | CNY 23.46 | 2.96M |
| 2026-06-01 | CNY 24.47 | +3.29% | CNY 23.70 | CNY 24.87 | CNY 23.70 | 4.04M |
| 2026-05-29 | CNY 23.69 | -4.32% | CNY 24.81 | CNY 24.91 | CNY 23.56 | 3.31M |
| 2026-05-28 | CNY 24.76 | +0.86% | CNY 24.40 | CNY 24.93 | CNY 24.13 | 2.95M |
| 2026-05-27 | CNY 24.55 | -3.69% | CNY 25.48 | CNY 25.48 | CNY 24.25 | 3.92M |
| 2026-05-26 | CNY 25.49 | -1.73% | CNY 25.94 | CNY 26.06 | CNY 24.97 | 3.39M |