Jiangsu Yangnong Chemical Co. Ltd. Class A 600486
SSE · China · Process Industries
CNY 51.18+0.97 (+1.93%)
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 51.18 | +1.45% | CNY 50.26 | CNY 51.46 | CNY 50.19 | 1.92M |
| 2026-09-29 | CNY 50.45 | -1.77% | CNY 51.50 | CNY 51.65 | CNY 50.11 | 2.88M |
| 2026-09-28 | CNY 51.36 | 0.00% | CNY 51.29 | CNY 51.70 | CNY 50.76 | 2.10M |
| 2026-09-24 | CNY 51.36 | -2.19% | CNY 52.35 | CNY 52.70 | CNY 51.36 | 2.99M |
| 2026-09-23 | CNY 52.51 | -0.85% | CNY 53.10 | CNY 53.15 | CNY 52.35 | 1.76M |
| 2026-09-22 | CNY 52.96 | -1.45% | CNY 53.64 | CNY 53.73 | CNY 52.92 | 2.80M |
| 2026-09-21 | CNY 53.74 | +2.56% | CNY 52.62 | CNY 53.98 | CNY 52.61 | 3.14M |
| 2026-09-18 | CNY 52.40 | +0.34% | CNY 52.51 | CNY 52.95 | CNY 52.25 | 2.38M |
| 2026-09-17 | CNY 52.22 | -1.25% | CNY 52.80 | CNY 53.14 | CNY 52.03 | 2.93M |
| 2026-09-16 | CNY 52.88 | -0.32% | CNY 52.90 | CNY 53.39 | CNY 52.55 | 3.76M |
| 2026-09-15 | CNY 53.05 | -3.42% | CNY 54.70 | CNY 54.99 | CNY 52.80 | 4.48M |
| 2026-09-14 | CNY 54.93 | +0.92% | CNY 54.18 | CNY 54.95 | CNY 53.50 | 4.08M |
| 2026-09-11 | CNY 54.43 | -4.64% | CNY 56.44 | CNY 56.69 | CNY 53.88 | 6.92M |
| 2026-09-10 | CNY 57.08 | -2.29% | CNY 58.34 | CNY 58.76 | CNY 56.85 | 5.22M |
| 2026-09-09 | CNY 58.42 | -0.78% | CNY 58.88 | CNY 59.38 | CNY 57.80 | 6.88M |
| 2026-09-08 | CNY 58.88 | +4.99% | CNY 56.40 | CNY 59.49 | CNY 56.03 | 11.23M |
| 2026-09-07 | CNY 56.08 | +0.39% | CNY 56.42 | CNY 56.57 | CNY 55.56 | 4.19M |
| 2026-09-04 | CNY 55.86 | +1.42% | CNY 55.26 | CNY 57.31 | CNY 55.10 | 5.54M |
| 2026-09-03 | CNY 55.08 | +1.59% | CNY 54.40 | CNY 55.87 | CNY 54.20 | 4.89M |
| 2026-09-02 | CNY 54.22 | -3.14% | CNY 56.10 | CNY 56.49 | CNY 53.90 | 7.06M |
| 2026-09-01 | CNY 55.98 | +0.59% | CNY 55.65 | CNY 58.70 | CNY 55.24 | 11.20M |
| 2026-08-31 | CNY 55.65 | -2.08% | CNY 57.10 | CNY 57.11 | CNY 55.37 | 6.52M |
| 2026-08-28 | CNY 56.83 | +3.18% | CNY 55.13 | CNY 57.20 | CNY 54.29 | 6.92M |
| 2026-08-27 | CNY 55.08 | +1.72% | CNY 54.15 | CNY 55.75 | CNY 53.95 | 3.66M |
| 2026-08-26 | CNY 54.15 | +0.24% | CNY 53.50 | CNY 54.95 | CNY 52.93 | 3.48M |
| 2026-08-25 | CNY 54.02 | -1.33% | CNY 54.74 | CNY 56.25 | CNY 53.81 | 5.42M |
| 2026-08-24 | CNY 54.75 | -0.38% | CNY 55.02 | CNY 56.24 | CNY 54.20 | 3.33M |
| 2026-08-21 | CNY 54.96 | -0.97% | CNY 55.39 | CNY 55.39 | CNY 54.38 | 2.76M |
| 2026-08-20 | CNY 55.50 | +0.11% | CNY 55.20 | CNY 56.80 | CNY 54.70 | 4.57M |
| 2026-08-19 | CNY 55.44 | -0.81% | CNY 55.89 | CNY 56.94 | CNY 55.17 | 6.18M |
| 2026-08-18 | CNY 55.89 | +2.87% | CNY 54.29 | CNY 56.16 | CNY 53.92 | 6.68M |
| 2026-08-17 | CNY 54.33 | +2.61% | CNY 52.95 | CNY 54.34 | CNY 52.46 | 4.09M |
| 2026-08-14 | CNY 52.95 | +0.19% | CNY 52.85 | CNY 53.59 | CNY 52.38 | 2.95M |
| 2026-08-13 | CNY 52.85 | -2.18% | CNY 54.04 | CNY 54.32 | CNY 52.51 | 6.17M |
| 2026-08-12 | CNY 54.03 | -0.13% | CNY 53.92 | CNY 54.69 | CNY 53.59 | 5.17M |
| 2026-08-11 | CNY 54.10 | -3.34% | CNY 55.86 | CNY 56.98 | CNY 53.63 | 9.78M |
| 2026-08-10 | CNY 55.97 | +1.52% | CNY 55.13 | CNY 56.96 | CNY 54.91 | 5.71M |
| 2026-08-07 | CNY 55.13 | +0.49% | CNY 54.86 | CNY 55.99 | CNY 54.16 | 4.96M |
| 2026-08-06 | CNY 54.86 | -0.92% | CNY 55.08 | CNY 55.55 | CNY 54.00 | 6.23M |
| 2026-08-05 | CNY 55.37 | -0.20% | CNY 55.40 | CNY 56.32 | CNY 54.30 | 6.44M |
| 2026-08-04 | CNY 55.48 | -2.26% | CNY 56.76 | CNY 56.97 | CNY 55.22 | 3.89M |
| 2026-08-03 | CNY 56.76 | +0.16% | CNY 56.30 | CNY 57.27 | CNY 55.51 | 4.20M |
| 2026-07-31 | CNY 56.67 | -2.73% | CNY 57.02 | CNY 57.99 | CNY 55.08 | 10.35M |
| 2026-07-30 | CNY 58.26 | +3.81% | CNY 56.50 | CNY 59.59 | CNY 56.17 | 6.93M |
| 2026-07-29 | CNY 56.12 | +1.76% | CNY 55.14 | CNY 56.89 | CNY 54.59 | 5.18M |
| 2026-07-28 | CNY 55.15 | +0.47% | CNY 54.65 | CNY 55.45 | CNY 53.55 | 4.11M |
| 2026-07-27 | CNY 54.89 | +0.94% | CNY 54.08 | CNY 55.46 | CNY 54.01 | 3.51M |
| 2026-07-24 | CNY 54.38 | -3.92% | CNY 56.01 | CNY 56.93 | CNY 54.00 | 4.21M |
| 2026-07-23 | CNY 56.60 | +0.71% | CNY 55.80 | CNY 57.20 | CNY 54.56 | 5.38M |
| 2026-07-22 | CNY 56.20 | +2.97% | CNY 54.58 | CNY 56.78 | CNY 53.71 | 7.25M |
| 2026-07-21 | CNY 54.58 | -0.58% | CNY 54.95 | CNY 55.80 | CNY 53.50 | 8.33M |
| 2026-07-20 | CNY 54.90 | +7.86% | CNY 51.01 | CNY 54.90 | CNY 50.90 | 9.86M |
| 2026-07-17 | CNY 50.90 | +0.08% | CNY 50.82 | CNY 52.69 | CNY 50.48 | 5.84M |
| 2026-07-16 | CNY 50.86 | +0.06% | CNY 50.70 | CNY 51.90 | CNY 50.16 | 4.96M |
| 2026-07-15 | CNY 50.83 | +2.75% | CNY 49.75 | CNY 51.12 | CNY 49.11 | 4.80M |
| 2026-07-14 | CNY 49.47 | +1.94% | CNY 48.65 | CNY 50.00 | CNY 48.48 | 5.05M |
| 2026-07-13 | CNY 48.53 | -2.30% | CNY 49.68 | CNY 49.87 | CNY 48.39 | 4.17M |
| 2026-07-10 | CNY 49.67 | +0.12% | CNY 49.49 | CNY 50.50 | CNY 48.39 | 6.00M |
| 2026-07-09 | CNY 49.61 | -1.47% | CNY 50.15 | CNY 50.66 | CNY 49.00 | 4.09M |
| 2026-07-08 | CNY 50.35 | -1.12% | CNY 50.75 | CNY 51.66 | CNY 50.24 | 5.02M |
| 2026-07-07 | CNY 50.92 | -4.36% | CNY 53.39 | CNY 53.99 | CNY 50.79 | 5.49M |
| 2026-07-06 | CNY 53.24 | +2.76% | CNY 51.48 | CNY 54.60 | CNY 51.28 | 8.10M |
| 2026-07-03 | CNY 51.81 | +0.80% | CNY 51.09 | CNY 52.16 | CNY 50.79 | 4.89M |
| 2026-07-02 | CNY 51.40 | +0.73% | CNY 50.98 | CNY 52.45 | CNY 50.65 | 5.28M |
| 2026-07-01 | CNY 51.03 | +0.65% | CNY 50.45 | CNY 52.06 | CNY 49.54 | 7.02M |
| 2026-06-30 | CNY 50.70 | -2.59% | CNY 52.06 | CNY 52.06 | CNY 49.92 | 8.11M |
| 2026-06-29 | CNY 52.05 | +0.10% | CNY 51.99 | CNY 52.96 | CNY 50.61 | 5.37M |
| 2026-06-26 | CNY 52.00 | -3.35% | CNY 53.85 | CNY 54.37 | CNY 51.32 | 6.10M |
| 2026-06-25 | CNY 53.80 | -4.58% | CNY 55.27 | CNY 55.31 | CNY 53.60 | 5.92M |
| 2026-06-24 | CNY 56.38 | +1.71% | CNY 55.43 | CNY 57.17 | CNY 55.01 | 5.01M |
| 2026-06-23 | CNY 55.43 | -2.48% | CNY 56.80 | CNY 57.66 | CNY 55.20 | 5.42M |
| 2026-06-22 | CNY 56.84 | +5.43% | CNY 53.80 | CNY 56.91 | CNY 52.77 | 8.57M |
| 2026-06-18 | CNY 53.91 | -2.48% | CNY 55.48 | CNY 55.48 | CNY 53.59 | 5.63M |
| 2026-06-17 | CNY 55.28 | -0.66% | CNY 55.65 | CNY 56.18 | CNY 54.77 | 5.36M |
| 2026-06-16 | CNY 55.65 | -2.73% | CNY 56.92 | CNY 57.04 | CNY 55.51 | 5.27M |
| 2026-06-15 | CNY 57.21 | +2.23% | CNY 56.50 | CNY 58.87 | CNY 56.01 | 7.46M |
| 2026-06-12 | CNY 55.96 | +4.00% | CNY 54.00 | CNY 56.90 | CNY 53.00 | 7.50M |
| 2026-06-11 | CNY 53.81 | -0.90% | CNY 54.25 | CNY 54.95 | CNY 52.57 | 5.81M |
| 2026-06-10 | CNY 54.30 | -0.91% | CNY 54.46 | CNY 55.37 | CNY 53.10 | 7.14M |
| 2026-06-09 | CNY 54.80 | -3.52% | CNY 57.33 | CNY 57.33 | CNY 54.20 | 9.52M |
| 2026-06-08 | CNY 56.80 | -3.60% | CNY 58.10 | CNY 58.90 | CNY 56.55 | 5.16M |
| 2026-06-05 | CNY 58.92 | +0.20% | CNY 58.74 | CNY 60.66 | CNY 58.22 | 7.32M |
| 2026-06-04 | CNY 58.80 | +0.62% | CNY 58.26 | CNY 58.85 | CNY 57.20 | 3.92M |
| 2026-06-03 | CNY 58.44 | +0.50% | CNY 58.15 | CNY 59.14 | CNY 57.21 | 4.15M |
| 2026-06-02 | CNY 58.15 | -0.72% | CNY 58.57 | CNY 59.18 | CNY 57.81 | 4.29M |
| 2026-06-01 | CNY 58.57 | +2.47% | CNY 56.96 | CNY 59.29 | CNY 56.66 | 6.89M |
| 2026-05-29 | CNY 57.16 | +1.17% | CNY 56.66 | CNY 58.43 | CNY 55.11 | 9.06M |
| 2026-05-28 | CNY 56.50 | -3.68% | CNY 58.65 | CNY 58.93 | CNY 55.28 | 11.64M |
| 2026-05-27 | CNY 58.66 | -2.93% | CNY 60.21 | CNY 60.90 | CNY 58.54 | 5.02M |
| 2026-05-26 | CNY 60.43 | +1.39% | CNY 59.59 | CNY 60.98 | CNY 59.13 | 4.33M |