Nantong Acetic Acid Chemical Co., Ltd. Class A 603968
SSE · China · Process Industries
CNY 11.50+0.35 (+3.14%)
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 11.50 | +3.14% | CNY 11.16 | CNY 11.88 | CNY 11.15 | 16.60M |
| 2026-09-29 | CNY 11.15 | -4.13% | CNY 11.63 | CNY 11.76 | CNY 10.90 | 19.20M |
| 2026-09-28 | CNY 11.63 | +10.03% | CNY 10.65 | CNY 11.63 | CNY 10.53 | 10.22M |
| 2026-09-24 | CNY 10.57 | -0.56% | CNY 10.63 | CNY 10.75 | CNY 10.52 | 3.17M |
| 2026-09-23 | CNY 10.63 | -3.45% | CNY 10.91 | CNY 10.96 | CNY 10.61 | 6.53M |
| 2026-09-22 | CNY 11.01 | +4.46% | CNY 10.49 | CNY 11.21 | CNY 10.44 | 6.44M |
| 2026-09-21 | CNY 10.54 | +2.23% | CNY 10.35 | CNY 10.60 | CNY 9.95 | 2.46M |
| 2026-09-18 | CNY 10.31 | -0.77% | CNY 10.39 | CNY 10.49 | CNY 10.24 | 2.21M |
| 2026-09-17 | CNY 10.39 | +0.78% | CNY 10.37 | CNY 10.45 | CNY 10.13 | 2.36M |
| 2026-09-16 | CNY 10.31 | +1.48% | CNY 10.10 | CNY 10.37 | CNY 9.96 | 2.19M |
| 2026-09-15 | CNY 10.16 | -3.33% | CNY 10.61 | CNY 10.63 | CNY 10.10 | 2.79M |
| 2026-09-14 | CNY 10.51 | -0.85% | CNY 10.64 | CNY 10.68 | CNY 10.39 | 3.00M |
| 2026-09-11 | CNY 10.60 | -2.21% | CNY 10.83 | CNY 10.83 | CNY 10.40 | 3.04M |
| 2026-09-10 | CNY 10.84 | -2.95% | CNY 11.11 | CNY 11.25 | CNY 10.78 | 2.72M |
| 2026-09-09 | CNY 11.17 | +0.45% | CNY 11.11 | CNY 11.28 | CNY 11.04 | 3.21M |
| 2026-09-08 | CNY 11.12 | +2.96% | CNY 10.75 | CNY 11.18 | CNY 10.75 | 3.85M |
| 2026-09-07 | CNY 10.80 | +1.03% | CNY 10.80 | CNY 10.89 | CNY 10.66 | 1.96M |
| 2026-09-04 | CNY 10.69 | 0.00% | CNY 10.67 | CNY 10.89 | CNY 10.64 | 1.78M |
| 2026-09-03 | CNY 10.69 | -2.20% | CNY 10.98 | CNY 11.03 | CNY 10.68 | 2.18M |
| 2026-09-02 | CNY 10.93 | -0.82% | CNY 11.02 | CNY 11.03 | CNY 10.80 | 2.13M |
| 2026-09-01 | CNY 11.02 | +1.10% | CNY 10.91 | CNY 11.12 | CNY 10.91 | 1.92M |
| 2026-08-31 | CNY 10.90 | +0.83% | CNY 10.80 | CNY 10.97 | CNY 10.69 | 2.57M |
| 2026-08-28 | CNY 10.81 | +2.17% | CNY 10.72 | CNY 10.96 | CNY 10.51 | 3.49M |
| 2026-08-27 | CNY 10.58 | -0.47% | CNY 10.60 | CNY 10.61 | CNY 10.40 | 2.05M |
| 2026-08-26 | CNY 10.63 | +0.57% | CNY 10.57 | CNY 10.66 | CNY 10.50 | 1.44M |
| 2026-08-25 | CNY 10.57 | +1.93% | CNY 10.27 | CNY 10.60 | CNY 10.21 | 1.85M |
| 2026-08-24 | CNY 10.37 | -0.29% | CNY 10.48 | CNY 10.48 | CNY 10.25 | 1.66M |
| 2026-08-21 | CNY 10.40 | -0.19% | CNY 10.42 | CNY 10.47 | CNY 10.18 | 1.64M |
| 2026-08-20 | CNY 10.42 | +1.96% | CNY 10.21 | CNY 10.48 | CNY 10.21 | 1.94M |
| 2026-08-19 | CNY 10.22 | -3.04% | CNY 10.55 | CNY 10.55 | CNY 10.20 | 2.41M |
| 2026-08-18 | CNY 10.54 | +0.76% | CNY 10.47 | CNY 10.58 | CNY 10.41 | 1.99M |
| 2026-08-17 | CNY 10.46 | +2.15% | CNY 10.21 | CNY 10.48 | CNY 10.16 | 2.14M |
| 2026-08-14 | CNY 10.24 | +0.20% | CNY 10.23 | CNY 10.35 | CNY 10.14 | 1.50M |
| 2026-08-13 | CNY 10.22 | -1.64% | CNY 10.39 | CNY 10.40 | CNY 10.21 | 1.99M |
| 2026-08-12 | CNY 10.39 | +0.78% | CNY 10.33 | CNY 10.41 | CNY 10.26 | 1.44M |
| 2026-08-11 | CNY 10.31 | -0.58% | CNY 10.33 | CNY 10.44 | CNY 10.21 | 1.95M |
| 2026-08-10 | CNY 10.37 | +2.98% | CNY 10.10 | CNY 10.42 | CNY 10.01 | 2.80M |
| 2026-08-07 | CNY 10.07 | +0.20% | CNY 10.05 | CNY 10.11 | CNY 9.86 | 2.26M |
| 2026-08-06 | CNY 10.05 | +1.41% | CNY 9.86 | CNY 10.06 | CNY 9.86 | 2.07M |
| 2026-08-05 | CNY 9.91 | -0.80% | CNY 10.02 | CNY 10.06 | CNY 9.85 | 2.60M |
| 2026-08-04 | CNY 9.99 | -0.70% | CNY 10.10 | CNY 10.14 | CNY 9.97 | 3.77M |
| 2026-08-03 | CNY 10.06 | +4.68% | CNY 9.58 | CNY 10.22 | CNY 9.55 | 4.97M |
| 2026-07-31 | CNY 9.61 | +1.37% | CNY 9.38 | CNY 9.80 | CNY 9.38 | 3.19M |
| 2026-07-30 | CNY 9.48 | -0.73% | CNY 9.52 | CNY 9.77 | CNY 9.42 | 3.17M |
| 2026-07-29 | CNY 9.55 | +2.58% | CNY 9.34 | CNY 9.60 | CNY 9.31 | 3.24M |
| 2026-07-28 | CNY 9.31 | +1.20% | CNY 9.16 | CNY 9.38 | CNY 9.00 | 2.28M |
| 2026-07-27 | CNY 9.20 | +2.45% | CNY 8.94 | CNY 9.24 | CNY 8.89 | 2.39M |
| 2026-07-24 | CNY 8.98 | -2.18% | CNY 9.18 | CNY 9.19 | CNY 8.88 | 2.29M |
| 2026-07-23 | CNY 9.18 | +3.49% | CNY 8.83 | CNY 9.18 | CNY 8.80 | 2.82M |
| 2026-07-22 | CNY 8.87 | -0.11% | CNY 9.08 | CNY 9.10 | CNY 8.72 | 3.30M |
| 2026-07-21 | CNY 8.88 | -0.78% | CNY 8.95 | CNY 9.05 | CNY 8.64 | 4.38M |
| 2026-07-20 | CNY 8.95 | -3.76% | CNY 9.29 | CNY 9.50 | CNY 8.83 | 3.50M |
| 2026-07-17 | CNY 9.30 | -2.62% | CNY 9.50 | CNY 9.72 | CNY 9.14 | 2.95M |
| 2026-07-16 | CNY 9.55 | +0.42% | CNY 9.55 | CNY 9.65 | CNY 9.38 | 2.09M |
| 2026-07-15 | CNY 9.51 | +1.17% | CNY 9.38 | CNY 9.59 | CNY 9.32 | 2.80M |
| 2026-07-14 | CNY 9.40 | +3.64% | CNY 9.06 | CNY 9.40 | CNY 8.98 | 3.22M |
| 2026-07-13 | CNY 9.07 | -2.89% | CNY 9.24 | CNY 9.37 | CNY 9.06 | 2.38M |
| 2026-07-10 | CNY 9.34 | +2.41% | CNY 9.08 | CNY 9.45 | CNY 8.92 | 3.27M |
| 2026-07-09 | CNY 9.12 | +0.22% | CNY 9.17 | CNY 9.21 | CNY 8.86 | 2.93M |
| 2026-07-08 | CNY 9.10 | -1.41% | CNY 9.23 | CNY 9.24 | CNY 9.02 | 2.57M |
| 2026-07-07 | CNY 9.23 | -3.15% | CNY 9.55 | CNY 9.55 | CNY 9.16 | 2.54M |
| 2026-07-06 | CNY 9.53 | -1.55% | CNY 9.74 | CNY 9.78 | CNY 9.47 | 2.35M |
| 2026-07-03 | CNY 9.68 | +1.57% | CNY 9.55 | CNY 9.71 | CNY 9.44 | 3.02M |
| 2026-07-02 | CNY 9.53 | +0.42% | CNY 9.48 | CNY 9.72 | CNY 9.40 | 3.64M |
| 2026-07-01 | CNY 9.49 | +2.48% | CNY 9.12 | CNY 9.62 | CNY 9.12 | 4.16M |
| 2026-06-30 | CNY 9.26 | -1.07% | CNY 9.35 | CNY 9.44 | CNY 9.16 | 3.02M |
| 2026-06-29 | CNY 9.36 | -0.32% | CNY 9.36 | CNY 9.48 | CNY 9.04 | 3.82M |
| 2026-06-26 | CNY 9.39 | -2.59% | CNY 9.60 | CNY 9.61 | CNY 9.35 | 3.42M |
| 2026-06-25 | CNY 9.64 | -1.83% | CNY 9.73 | CNY 9.85 | CNY 9.41 | 3.71M |
| 2026-06-24 | CNY 9.82 | -2.87% | CNY 10.11 | CNY 10.33 | CNY 9.65 | 3.96M |
| 2026-06-23 | CNY 10.11 | +0.40% | CNY 9.87 | CNY 10.28 | CNY 9.87 | 3.21M |
| 2026-06-22 | CNY 10.07 | +1.31% | CNY 9.92 | CNY 10.07 | CNY 9.52 | 4.99M |
| 2026-06-18 | CNY 9.94 | -2.07% | CNY 10.09 | CNY 10.20 | CNY 9.90 | 3.89M |
| 2026-06-17 | CNY 10.15 | -4.96% | CNY 10.60 | CNY 10.63 | CNY 10.09 | 5.55M |
| 2026-06-16 | CNY 10.68 | -1.75% | CNY 11.10 | CNY 11.17 | CNY 10.55 | 3.96M |
| 2026-06-15 | CNY 10.87 | +0.18% | CNY 10.83 | CNY 11.30 | CNY 10.78 | 5.47M |
| 2026-06-12 | CNY 10.85 | +5.34% | CNY 10.28 | CNY 11.28 | CNY 10.15 | 8.47M |
| 2026-06-11 | CNY 10.30 | -1.15% | CNY 10.40 | CNY 10.45 | CNY 10.08 | 3.86M |
| 2026-06-10 | CNY 10.42 | -1.33% | CNY 10.60 | CNY 10.60 | CNY 10.27 | 4.14M |
| 2026-06-09 | CNY 10.56 | -0.94% | CNY 10.72 | CNY 10.93 | CNY 10.51 | 4.35M |
| 2026-06-08 | CNY 10.66 | -1.57% | CNY 10.55 | CNY 11.05 | CNY 10.49 | 5.27M |
| 2026-06-05 | CNY 10.83 | -1.99% | CNY 11.04 | CNY 11.14 | CNY 10.52 | 7.90M |
| 2026-06-04 | CNY 11.05 | -1.95% | CNY 11.15 | CNY 11.59 | CNY 11.01 | 7.05M |
| 2026-06-03 | CNY 11.27 | -2.76% | CNY 11.59 | CNY 11.59 | CNY 11.05 | 8.36M |
| 2026-06-02 | CNY 11.59 | -8.23% | CNY 12.48 | CNY 12.54 | CNY 11.41 | 13.54M |
| 2026-06-01 | CNY 12.63 | +1.85% | CNY 12.50 | CNY 12.66 | CNY 12.00 | 12.61M |
| 2026-05-29 | CNY 12.40 | -1.67% | CNY 12.58 | CNY 13.10 | CNY 12.36 | 14.68M |
| 2026-05-28 | CNY 12.61 | -1.87% | CNY 12.85 | CNY 13.63 | CNY 12.40 | 24.46M |
| 2026-05-27 | CNY 12.85 | +10.02% | CNY 12.40 | CNY 12.85 | CNY 11.99 | 24.12M |
| 2026-05-26 | CNY 11.68 | +4.29% | CNY 11.20 | CNY 12.10 | CNY 11.04 | 12.03M |