CAC Nantong Chemical Co. Ltd. Class A 301665
SZSE · China · Process Industries
CNY 22.03+0.25 (+1.15%)
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 22.03 | +1.15% | CNY 21.99 | CNY 22.10 | CNY 21.81 | 820.48K |
| 2026-09-29 | CNY 21.78 | +0.65% | CNY 21.77 | CNY 21.88 | CNY 21.54 | 780.90K |
| 2026-09-28 | CNY 21.64 | -1.90% | CNY 22.06 | CNY 22.17 | CNY 21.60 | 946.70K |
| 2026-09-24 | CNY 22.06 | -1.25% | CNY 22.26 | CNY 22.33 | CNY 22.01 | 910.14K |
| 2026-09-23 | CNY 22.34 | -0.49% | CNY 22.45 | CNY 22.50 | CNY 22.30 | 677.96K |
| 2026-09-22 | CNY 22.45 | -0.71% | CNY 22.66 | CNY 22.75 | CNY 22.42 | 1.34M |
| 2026-09-21 | CNY 22.61 | +0.80% | CNY 22.43 | CNY 22.64 | CNY 22.33 | 1.29M |
| 2026-09-18 | CNY 22.43 | +1.36% | CNY 22.25 | CNY 22.46 | CNY 22.20 | 1.54M |
| 2026-09-17 | CNY 22.13 | -1.03% | CNY 22.28 | CNY 22.45 | CNY 21.93 | 1.33M |
| 2026-09-16 | CNY 22.36 | -0.89% | CNY 22.55 | CNY 22.61 | CNY 22.25 | 1.44M |
| 2026-09-15 | CNY 22.56 | +0.45% | CNY 22.47 | CNY 22.85 | CNY 22.20 | 1.63M |
| 2026-09-14 | CNY 22.46 | +1.67% | CNY 21.97 | CNY 22.46 | CNY 21.71 | 1.68M |
| 2026-09-11 | CNY 22.09 | -2.13% | CNY 22.47 | CNY 22.47 | CNY 21.84 | 1.85M |
| 2026-09-10 | CNY 22.57 | -3.92% | CNY 23.50 | CNY 23.65 | CNY 22.50 | 3.01M |
| 2026-09-09 | CNY 23.49 | -1.59% | CNY 23.65 | CNY 24.15 | CNY 23.45 | 3.12M |
| 2026-09-08 | CNY 23.87 | +3.20% | CNY 22.90 | CNY 24.11 | CNY 22.90 | 4.65M |
| 2026-09-07 | CNY 23.13 | -0.73% | CNY 23.32 | CNY 23.52 | CNY 23.09 | 1.85M |
| 2026-09-04 | CNY 23.30 | +0.91% | CNY 23.09 | CNY 23.57 | CNY 23.09 | 2.28M |
| 2026-09-03 | CNY 23.09 | -0.73% | CNY 23.31 | CNY 23.35 | CNY 23.05 | 1.57M |
| 2026-09-02 | CNY 23.26 | -2.10% | CNY 23.48 | CNY 23.76 | CNY 22.80 | 3.41M |
| 2026-09-01 | CNY 23.76 | +0.21% | CNY 23.59 | CNY 24.21 | CNY 23.56 | 2.82M |
| 2026-08-31 | CNY 23.71 | -3.66% | CNY 24.39 | CNY 24.53 | CNY 23.61 | 3.71M |
| 2026-08-28 | CNY 24.61 | -2.03% | CNY 24.60 | CNY 24.86 | CNY 24.42 | 3.69M |
| 2026-08-27 | CNY 25.12 | +3.80% | CNY 24.03 | CNY 25.40 | CNY 23.70 | 4.68M |
| 2026-08-26 | CNY 24.20 | -1.26% | CNY 24.24 | CNY 24.36 | CNY 23.83 | 2.27M |
| 2026-08-25 | CNY 24.51 | +1.16% | CNY 24.20 | CNY 25.02 | CNY 24.05 | 3.90M |
| 2026-08-24 | CNY 24.23 | +0.92% | CNY 24.00 | CNY 24.49 | CNY 23.83 | 3.36M |
| 2026-08-21 | CNY 24.01 | +0.46% | CNY 23.68 | CNY 24.26 | CNY 23.15 | 3.51M |
| 2026-08-20 | CNY 23.90 | +2.49% | CNY 23.65 | CNY 23.97 | CNY 23.11 | 3.04M |
| 2026-08-19 | CNY 23.32 | -2.59% | CNY 23.86 | CNY 23.89 | CNY 23.20 | 2.90M |
| 2026-08-18 | CNY 23.94 | +1.79% | CNY 23.38 | CNY 24.10 | CNY 23.29 | 4.23M |
| 2026-08-17 | CNY 23.52 | +1.73% | CNY 23.16 | CNY 23.54 | CNY 22.92 | 2.31M |
| 2026-08-14 | CNY 23.12 | -2.94% | CNY 23.58 | CNY 23.82 | CNY 23.08 | 3.06M |
| 2026-08-13 | CNY 23.82 | +1.93% | CNY 23.38 | CNY 24.01 | CNY 23.05 | 5.29M |
| 2026-08-12 | CNY 23.37 | +2.41% | CNY 22.61 | CNY 23.49 | CNY 22.55 | 5.72M |
| 2026-08-11 | CNY 22.82 | -2.14% | CNY 23.13 | CNY 23.13 | CNY 22.72 | 3.26M |
| 2026-08-10 | CNY 23.32 | +3.46% | CNY 22.64 | CNY 23.32 | CNY 22.52 | 5.70M |
| 2026-08-07 | CNY 22.54 | +0.04% | CNY 22.49 | CNY 22.54 | CNY 22.10 | 2.14M |
| 2026-08-06 | CNY 22.53 | 0.00% | CNY 22.54 | CNY 22.71 | CNY 22.36 | 2.30M |
| 2026-08-05 | CNY 22.53 | +0.22% | CNY 22.60 | CNY 22.70 | CNY 22.36 | 2.50M |
| 2026-08-04 | CNY 22.48 | +0.22% | CNY 22.44 | CNY 22.63 | CNY 22.31 | 1.97M |
| 2026-08-03 | CNY 22.43 | -1.10% | CNY 22.60 | CNY 22.84 | CNY 22.39 | 2.48M |
| 2026-07-31 | CNY 22.68 | +1.20% | CNY 22.41 | CNY 22.86 | CNY 22.31 | 2.61M |
| 2026-07-30 | CNY 22.41 | +0.49% | CNY 22.21 | CNY 23.19 | CNY 22.20 | 3.58M |
| 2026-07-29 | CNY 22.30 | +2.25% | CNY 21.78 | CNY 22.45 | CNY 21.67 | 2.06M |
| 2026-07-28 | CNY 21.81 | -1.67% | CNY 21.93 | CNY 22.22 | CNY 21.74 | 2.15M |
| 2026-07-27 | CNY 22.18 | -1.33% | CNY 22.49 | CNY 22.78 | CNY 22.05 | 2.63M |
| 2026-07-24 | CNY 22.48 | -3.56% | CNY 23.20 | CNY 23.40 | CNY 22.45 | 1.75M |
| 2026-07-23 | CNY 23.31 | +1.92% | CNY 22.90 | CNY 23.50 | CNY 22.63 | 2.38M |
| 2026-07-22 | CNY 22.87 | -3.54% | CNY 23.38 | CNY 23.56 | CNY 22.71 | 2.61M |
| 2026-07-21 | CNY 23.71 | -0.34% | CNY 23.38 | CNY 24.09 | CNY 23.36 | 3.19M |
| 2026-07-20 | CNY 23.79 | +3.71% | CNY 22.85 | CNY 23.80 | CNY 22.37 | 3.48M |
| 2026-07-17 | CNY 22.94 | -5.21% | CNY 24.00 | CNY 24.00 | CNY 22.94 | 3.39M |
| 2026-07-16 | CNY 24.20 | -3.70% | CNY 24.61 | CNY 25.09 | CNY 24.00 | 6.34M |
| 2026-07-15 | CNY 25.13 | +4.19% | CNY 24.08 | CNY 26.00 | CNY 23.23 | 9.47M |
| 2026-07-14 | CNY 24.12 | +1.17% | CNY 24.02 | CNY 24.24 | CNY 23.42 | 4.26M |
| 2026-07-13 | CNY 23.84 | +2.54% | CNY 23.16 | CNY 24.14 | CNY 22.75 | 5.22M |
| 2026-07-10 | CNY 23.25 | -1.90% | CNY 23.30 | CNY 23.68 | CNY 23.01 | 3.97M |
| 2026-07-09 | CNY 23.70 | -1.00% | CNY 23.35 | CNY 23.76 | CNY 22.65 | 5.40M |
| 2026-07-08 | CNY 23.94 | +7.35% | CNY 22.20 | CNY 24.28 | CNY 21.86 | 7.36M |
| 2026-07-07 | CNY 22.30 | -3.17% | CNY 23.00 | CNY 23.03 | CNY 21.68 | 2.85M |
| 2026-07-06 | CNY 23.03 | +0.74% | CNY 22.70 | CNY 23.32 | CNY 22.50 | 3.28M |
| 2026-07-03 | CNY 22.86 | +4.91% | CNY 21.75 | CNY 22.88 | CNY 21.47 | 4.41M |
| 2026-07-02 | CNY 21.79 | +2.11% | CNY 21.20 | CNY 21.98 | CNY 21.10 | 2.94M |
| 2026-07-01 | CNY 21.34 | +1.81% | CNY 20.95 | CNY 21.57 | CNY 20.76 | 2.25M |
| 2026-06-30 | CNY 20.96 | -1.78% | CNY 21.50 | CNY 21.50 | CNY 20.68 | 2.29M |
| 2026-06-29 | CNY 21.34 | -0.23% | CNY 21.24 | CNY 21.60 | CNY 20.74 | 1.89M |
| 2026-06-26 | CNY 21.39 | -4.51% | CNY 22.12 | CNY 22.49 | CNY 21.30 | 2.24M |
| 2026-06-25 | CNY 22.40 | +1.04% | CNY 22.26 | CNY 22.77 | CNY 22.05 | 3.11M |
| 2026-06-24 | CNY 22.17 | +1.09% | CNY 21.90 | CNY 22.17 | CNY 21.58 | 1.73M |
| 2026-06-23 | CNY 21.93 | -0.32% | CNY 22.11 | CNY 22.66 | CNY 21.88 | 2.14M |
| 2026-06-22 | CNY 22.00 | +1.43% | CNY 21.53 | CNY 22.06 | CNY 20.95 | 2.40M |
| 2026-06-18 | CNY 21.69 | -1.14% | CNY 21.82 | CNY 21.93 | CNY 21.54 | 1.31M |
| 2026-06-17 | CNY 21.94 | -2.05% | CNY 22.32 | CNY 22.38 | CNY 21.80 | 1.56M |
| 2026-06-16 | CNY 22.40 | -1.02% | CNY 22.61 | CNY 22.62 | CNY 22.23 | 1.60M |
| 2026-06-15 | CNY 22.63 | +1.03% | CNY 22.44 | CNY 22.77 | CNY 22.33 | 2.29M |
| 2026-06-12 | CNY 22.40 | +2.66% | CNY 21.99 | CNY 22.41 | CNY 21.78 | 2.51M |
| 2026-06-11 | CNY 21.82 | -1.36% | CNY 22.07 | CNY 22.33 | CNY 21.58 | 1.86M |
| 2026-06-10 | CNY 22.12 | +0.73% | CNY 21.81 | CNY 22.17 | CNY 21.71 | 1.59M |
| 2026-06-09 | CNY 21.96 | -0.77% | CNY 21.80 | CNY 22.08 | CNY 21.58 | 1.59M |
| 2026-06-08 | CNY 22.13 | -2.25% | CNY 22.24 | CNY 22.59 | CNY 21.87 | 2.21M |
| 2026-06-05 | CNY 22.64 | +1.34% | CNY 22.34 | CNY 22.80 | CNY 22.26 | 1.73M |
| 2026-06-04 | CNY 22.34 | -0.84% | CNY 22.42 | CNY 22.58 | CNY 22.15 | 1.91M |
| 2026-06-03 | CNY 22.53 | -2.85% | CNY 23.16 | CNY 23.16 | CNY 22.38 | 2.83M |
| 2026-06-02 | CNY 23.19 | -1.99% | CNY 23.55 | CNY 23.84 | CNY 23.02 | 1.96M |
| 2026-06-01 | CNY 23.66 | +1.37% | CNY 23.33 | CNY 23.76 | CNY 23.02 | 2.17M |
| 2026-05-29 | CNY 23.34 | -0.60% | CNY 23.48 | CNY 23.71 | CNY 23.18 | 2.02M |
| 2026-05-28 | CNY 23.48 | -1.43% | CNY 23.82 | CNY 24.00 | CNY 22.99 | 2.40M |
| 2026-05-27 | CNY 23.82 | -3.29% | CNY 24.63 | CNY 24.82 | CNY 23.71 | 2.58M |
| 2026-05-26 | CNY 24.63 | -0.69% | CNY 24.80 | CNY 24.94 | CNY 24.36 | 1.59M |