Jiangsu Jiangnan High Polymer Fiber Co., Ltd. Class A 600527
SSE · China · Process Industries
CNY 2.17+0.01 (+0.46%)
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 2.17 | +0.46% | CNY 2.17 | CNY 2.18 | CNY 2.15 | 23.70M |
| 2026-09-29 | CNY 2.16 | +0.47% | CNY 2.15 | CNY 2.18 | CNY 2.13 | 22.94M |
| 2026-09-28 | CNY 2.15 | -1.83% | CNY 2.19 | CNY 2.19 | CNY 2.13 | 30.81M |
| 2026-09-24 | CNY 2.19 | 0.00% | CNY 2.18 | CNY 2.22 | CNY 2.17 | 26.71M |
| 2026-09-23 | CNY 2.19 | -0.45% | CNY 2.20 | CNY 2.22 | CNY 2.18 | 30.41M |
| 2026-09-22 | CNY 2.20 | -2.22% | CNY 2.26 | CNY 2.26 | CNY 2.18 | 46.03M |
| 2026-09-21 | CNY 2.25 | +2.27% | CNY 2.21 | CNY 2.26 | CNY 2.19 | 40.63M |
| 2026-09-18 | CNY 2.20 | 0.00% | CNY 2.21 | CNY 2.23 | CNY 2.19 | 27.55M |
| 2026-09-17 | CNY 2.20 | +0.46% | CNY 2.19 | CNY 2.22 | CNY 2.16 | 33.05M |
| 2026-09-16 | CNY 2.19 | +1.39% | CNY 2.15 | CNY 2.20 | CNY 2.13 | 30.59M |
| 2026-09-15 | CNY 2.16 | -3.14% | CNY 2.22 | CNY 2.23 | CNY 2.16 | 30.92M |
| 2026-09-14 | CNY 2.23 | +0.90% | CNY 2.21 | CNY 2.25 | CNY 2.20 | 29.44M |
| 2026-09-11 | CNY 2.21 | -2.64% | CNY 2.26 | CNY 2.26 | CNY 2.18 | 37.05M |
| 2026-09-10 | CNY 2.27 | -1.73% | CNY 2.30 | CNY 2.31 | CNY 2.26 | 29.19M |
| 2026-09-09 | CNY 2.31 | -0.86% | CNY 2.32 | CNY 2.33 | CNY 2.29 | 31.99M |
| 2026-09-08 | CNY 2.33 | +3.10% | CNY 2.27 | CNY 2.33 | CNY 2.26 | 47.60M |
| 2026-09-07 | CNY 2.26 | 0.00% | CNY 2.25 | CNY 2.28 | CNY 2.24 | 27.93M |
| 2026-09-04 | CNY 2.26 | +0.44% | CNY 2.26 | CNY 2.29 | CNY 2.24 | 30.03M |
| 2026-09-03 | CNY 2.25 | -1.75% | CNY 2.29 | CNY 2.31 | CNY 2.24 | 34.39M |
| 2026-09-02 | CNY 2.29 | -0.87% | CNY 2.30 | CNY 2.31 | CNY 2.26 | 36.28M |
| 2026-09-01 | CNY 2.31 | +1.76% | CNY 2.26 | CNY 2.32 | CNY 2.26 | 39.12M |
| 2026-08-31 | CNY 2.27 | -0.87% | CNY 2.29 | CNY 2.30 | CNY 2.25 | 36.16M |
| 2026-08-28 | CNY 2.29 | +0.88% | CNY 2.27 | CNY 2.30 | CNY 2.25 | 41.63M |
| 2026-08-27 | CNY 2.27 | -0.44% | CNY 2.27 | CNY 2.28 | CNY 2.24 | 38.50M |
| 2026-08-26 | CNY 2.28 | +1.79% | CNY 2.23 | CNY 2.30 | CNY 2.22 | 63.70M |
| 2026-08-25 | CNY 2.24 | +3.23% | CNY 2.16 | CNY 2.25 | CNY 2.16 | 80.05M |
| 2026-08-24 | CNY 2.17 | +0.93% | CNY 2.14 | CNY 2.18 | CNY 2.13 | 37.37M |
| 2026-08-21 | CNY 2.15 | +0.94% | CNY 2.12 | CNY 2.15 | CNY 2.09 | 31.17M |
| 2026-08-20 | CNY 2.13 | +1.43% | CNY 2.12 | CNY 2.16 | CNY 2.11 | 28.73M |
| 2026-08-19 | CNY 2.10 | -3.23% | CNY 2.16 | CNY 2.17 | CNY 2.09 | 48.11M |
| 2026-08-18 | CNY 2.17 | -1.36% | CNY 2.20 | CNY 2.21 | CNY 2.16 | 30.51M |
| 2026-08-17 | CNY 2.20 | +0.92% | CNY 2.18 | CNY 2.21 | CNY 2.15 | 36.46M |
| 2026-08-14 | CNY 2.18 | -0.91% | CNY 2.21 | CNY 2.21 | CNY 2.16 | 37.46M |
| 2026-08-13 | CNY 2.20 | -1.35% | CNY 2.22 | CNY 2.24 | CNY 2.19 | 48.15M |
| 2026-08-12 | CNY 2.23 | +2.29% | CNY 2.17 | CNY 2.23 | CNY 2.17 | 53.32M |
| 2026-08-11 | CNY 2.18 | -1.36% | CNY 2.21 | CNY 2.22 | CNY 2.17 | 42.27M |
| 2026-08-10 | CNY 2.21 | +2.79% | CNY 2.16 | CNY 2.21 | CNY 2.15 | 57.48M |
| 2026-08-07 | CNY 2.15 | -1.83% | CNY 2.19 | CNY 2.19 | CNY 2.13 | 42.17M |
| 2026-08-06 | CNY 2.19 | +0.46% | CNY 2.17 | CNY 2.20 | CNY 2.14 | 44.55M |
| 2026-08-05 | CNY 2.18 | -1.36% | CNY 2.20 | CNY 2.20 | CNY 2.16 | 53.11M |
| 2026-08-04 | CNY 2.21 | -1.34% | CNY 2.22 | CNY 2.24 | CNY 2.17 | 74.02M |
| 2026-08-03 | CNY 2.24 | +4.67% | CNY 2.14 | CNY 2.25 | CNY 2.13 | 94.47M |
| 2026-07-31 | CNY 2.14 | +0.94% | CNY 2.13 | CNY 2.15 | CNY 2.12 | 36.02M |
| 2026-07-30 | CNY 2.12 | -0.93% | CNY 2.12 | CNY 2.17 | CNY 2.10 | 46.00M |
| 2026-07-29 | CNY 2.14 | +1.90% | CNY 2.10 | CNY 2.16 | CNY 2.09 | 50.55M |
| 2026-07-28 | CNY 2.10 | +0.48% | CNY 2.08 | CNY 2.13 | CNY 2.07 | 36.87M |
| 2026-07-27 | CNY 2.09 | +2.96% | CNY 2.04 | CNY 2.09 | CNY 2.03 | 42.10M |
| 2026-07-24 | CNY 2.03 | -4.25% | CNY 2.10 | CNY 2.11 | CNY 2.02 | 43.05M |
| 2026-07-23 | CNY 2.12 | +3.92% | CNY 2.03 | CNY 2.12 | CNY 2.02 | 60.64M |
| 2026-07-22 | CNY 2.04 | -0.49% | CNY 2.05 | CNY 2.06 | CNY 2.02 | 32.65M |
| 2026-07-21 | CNY 2.05 | 0.00% | CNY 2.05 | CNY 2.06 | CNY 1.99 | 51.35M |
| 2026-07-20 | CNY 2.05 | 0.00% | CNY 2.05 | CNY 2.11 | CNY 2.03 | 51.62M |
| 2026-07-17 | CNY 2.05 | -2.38% | CNY 2.10 | CNY 2.15 | CNY 2.03 | 55.56M |
| 2026-07-16 | CNY 2.10 | -1.41% | CNY 2.11 | CNY 2.15 | CNY 2.08 | 42.98M |
| 2026-07-15 | CNY 2.13 | +1.43% | CNY 2.10 | CNY 2.16 | CNY 2.07 | 55.53M |
| 2026-07-14 | CNY 2.10 | +5.00% | CNY 2.00 | CNY 2.11 | CNY 1.98 | 60.11M |
| 2026-07-13 | CNY 2.00 | -4.76% | CNY 2.09 | CNY 2.10 | CNY 2.00 | 56.22M |
| 2026-07-10 | CNY 2.10 | +1.94% | CNY 2.05 | CNY 2.13 | CNY 2.02 | 52.31M |
| 2026-07-09 | CNY 2.06 | +0.49% | CNY 2.05 | CNY 2.08 | CNY 2.00 | 42.67M |
| 2026-07-08 | CNY 2.05 | -0.97% | CNY 2.06 | CNY 2.08 | CNY 2.02 | 35.54M |
| 2026-07-07 | CNY 2.07 | -3.27% | CNY 2.13 | CNY 2.14 | CNY 2.06 | 43.46M |
| 2026-07-06 | CNY 2.14 | -2.73% | CNY 2.20 | CNY 2.22 | CNY 2.14 | 44.38M |
| 2026-07-03 | CNY 2.20 | +0.92% | CNY 2.18 | CNY 2.21 | CNY 2.14 | 54.67M |
| 2026-07-02 | CNY 2.18 | -0.46% | CNY 2.17 | CNY 2.25 | CNY 2.15 | 53.10M |
| 2026-07-01 | CNY 2.19 | +2.34% | CNY 2.14 | CNY 2.21 | CNY 2.11 | 61.84M |
| 2026-06-30 | CNY 2.14 | -0.47% | CNY 2.15 | CNY 2.16 | CNY 2.10 | 48.32M |
| 2026-06-29 | CNY 2.15 | -1.38% | CNY 2.16 | CNY 2.18 | CNY 2.10 | 50.25M |
| 2026-06-26 | CNY 2.18 | -1.36% | CNY 2.20 | CNY 2.24 | CNY 2.16 | 52.93M |
| 2026-06-25 | CNY 2.21 | -3.91% | CNY 2.27 | CNY 2.29 | CNY 2.20 | 46.71M |
| 2026-06-24 | CNY 2.30 | -3.36% | CNY 2.38 | CNY 2.38 | CNY 2.27 | 55.46M |
| 2026-06-23 | CNY 2.38 | +2.15% | CNY 2.32 | CNY 2.43 | CNY 2.30 | 76.14M |
| 2026-06-22 | CNY 2.33 | +2.19% | CNY 2.25 | CNY 2.33 | CNY 2.18 | 73.57M |
| 2026-06-18 | CNY 2.28 | -5.39% | CNY 2.38 | CNY 2.39 | CNY 2.28 | 80.28M |
| 2026-06-17 | CNY 2.41 | +1.26% | CNY 2.36 | CNY 2.49 | CNY 2.33 | 94.93M |
| 2026-06-16 | CNY 2.38 | +0.42% | CNY 2.38 | CNY 2.39 | CNY 2.30 | 56.80M |
| 2026-06-15 | CNY 2.37 | +2.16% | CNY 2.33 | CNY 2.43 | CNY 2.32 | 61.51M |
| 2026-06-12 | CNY 2.32 | +1.75% | CNY 2.31 | CNY 2.37 | CNY 2.27 | 66.19M |
| 2026-06-11 | CNY 2.28 | -1.72% | CNY 2.30 | CNY 2.33 | CNY 2.26 | 46.51M |
| 2026-06-10 | CNY 2.32 | -2.52% | CNY 2.36 | CNY 2.38 | CNY 2.29 | 54.81M |
| 2026-06-09 | CNY 2.38 | +1.71% | CNY 2.37 | CNY 2.39 | CNY 2.30 | 60.62M |
| 2026-06-08 | CNY 2.34 | -2.90% | CNY 2.36 | CNY 2.44 | CNY 2.31 | 66.53M |
| 2026-06-05 | CNY 2.41 | 0.00% | CNY 2.40 | CNY 2.46 | CNY 2.34 | 72.50M |
| 2026-06-04 | CNY 2.41 | -4.74% | CNY 2.48 | CNY 2.49 | CNY 2.38 | 88.21M |
| 2026-06-03 | CNY 2.53 | +0.80% | CNY 2.51 | CNY 2.55 | CNY 2.47 | 78.80M |
| 2026-06-02 | CNY 2.51 | -3.46% | CNY 2.60 | CNY 2.60 | CNY 2.45 | 90.81M |
| 2026-06-01 | CNY 2.60 | +0.39% | CNY 2.63 | CNY 2.65 | CNY 2.57 | 85.82M |
| 2026-05-29 | CNY 2.59 | -4.07% | CNY 2.75 | CNY 2.76 | CNY 2.58 | 163.53M |
| 2026-05-28 | CNY 2.70 | +10.20% | CNY 2.48 | CNY 2.70 | CNY 2.46 | 123.96M |
| 2026-05-27 | CNY 2.45 | -3.16% | CNY 2.51 | CNY 2.52 | CNY 2.42 | 75.09M |
| 2026-05-26 | CNY 2.53 | -3.44% | CNY 2.62 | CNY 2.62 | CNY 2.49 | 77.54M |