Nantong Jiangshan Agrochemical & Chemicals Co.,Ltd. (600389.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16.66 | 16.87 | 16.44 | 16.75 | 16.75 | 10,991,303 |
| 29 Apr 2024 | 15.82 | 16.88 | 15.71 | 16.70 | 16.70 | 18,311,489 |
| 26 Apr 2024 | 15.80 | 16.30 | 15.77 | 16.00 | 16.00 | 21,170,852 |
| 25 Apr 2024 | 14.89 | 16.49 | 14.88 | 16.15 | 16.15 | 31,411,866 |
| 24 Apr 2024 | 15.20 | 15.27 | 14.65 | 14.99 | 14.99 | 11,872,258 |
| 23 Apr 2024 | 14.98 | 15.61 | 14.86 | 15.37 | 15.37 | 16,462,187 |
| 22 Apr 2024 | 15.10 | 15.87 | 15.00 | 15.20 | 15.20 | 19,798,547 |
| 19 Apr 2024 | 13.73 | 15.01 | 13.69 | 14.99 | 14.99 | 20,082,493 |
| 18 Apr 2024 | 13.86 | 14.20 | 13.77 | 13.95 | 13.95 | 8,080,968 |
| 17 Apr 2024 | 13.33 | 13.93 | 13.31 | 13.88 | 13.88 | 11,901,314 |
| 16 Apr 2024 | 13.93 | 13.96 | 13.06 | 13.08 | 13.08 | 12,006,172 |
| 15 Apr 2024 | 14.38 | 14.47 | 13.56 | 14.00 | 14.00 | 12,324,583 |
| 12 Apr 2024 | 14.77 | 14.78 | 14.20 | 14.47 | 14.47 | 14,133,898 |
| 11 Apr 2024 | 15.05 | 15.09 | 14.69 | 14.79 | 14.79 | 16,009,672 |
| 10 Apr 2024 | 14.60 | 15.40 | 14.50 | 15.37 | 15.37 | 23,496,581 |
| 09 Apr 2024 | 14.38 | 14.95 | 14.14 | 14.67 | 14.67 | 16,040,778 |
| 08 Apr 2024 | 14.40 | 14.97 | 14.40 | 14.44 | 14.44 | 16,248,490 |
| 03 Apr 2024 | 15.15 | 15.32 | 14.36 | 14.70 | 14.70 | 25,015,819 |
| 02 Apr 2024 | 13.35 | 14.70 | 13.32 | 14.70 | 14.70 | 17,437,013 |
| 01 Apr 2024 | 12.80 | 13.39 | 12.74 | 13.36 | 13.36 | 8,993,651 |
| 29 Mar 2024 | 12.72 | 12.89 | 12.62 | 12.73 | 12.73 | 2,414,380 |
| 28 Mar 2024 | 12.61 | 12.92 | 12.60 | 12.72 | 12.72 | 5,090,357 |
| 27 Mar 2024 | 13.04 | 13.13 | 12.66 | 12.67 | 12.67 | 4,403,616 |
| 26 Mar 2024 | 13.18 | 13.19 | 12.76 | 12.99 | 12.99 | 4,927,862 |
| 25 Mar 2024 | 13.35 | 13.57 | 13.08 | 13.08 | 13.08 | 6,411,850 |
| 22 Mar 2024 | 13.90 | 14.15 | 13.45 | 13.49 | 13.49 | 8,327,297 |
| 21 Mar 2024 | 13.96 | 14.01 | 13.69 | 13.86 | 13.86 | 4,560,176 |
| 20 Mar 2024 | 13.96 | 14.02 | 13.86 | 13.96 | 13.96 | 3,681,466 |
| 19 Mar 2024 | 14.00 | 14.14 | 13.90 | 13.98 | 13.98 | 3,938,406 |
| 18 Mar 2024 | 14.07 | 14.19 | 13.85 | 14.03 | 14.03 | 4,015,865 |
| 15 Mar 2024 | 13.89 | 14.08 | 13.66 | 14.00 | 14.00 | 4,787,180 |
| 14 Mar 2024 | 13.95 | 14.17 | 13.65 | 13.88 | 13.88 | 4,654,380 |
| 13 Mar 2024 | 13.96 | 14.10 | 13.72 | 14.00 | 14.00 | 4,834,086 |
| 12 Mar 2024 | 13.89 | 13.98 | 13.65 | 13.95 | 13.95 | 5,331,880 |
| 11 Mar 2024 | 13.31 | 13.83 | 13.25 | 13.82 | 13.82 | 6,257,663 |
| 08 Mar 2024 | 13.33 | 13.58 | 13.15 | 13.31 | 13.31 | 3,903,775 |
| 07 Mar 2024 | 13.46 | 13.80 | 13.40 | 13.44 | 13.44 | 4,919,644 |
| 06 Mar 2024 | 13.42 | 13.72 | 13.23 | 13.46 | 13.46 | 4,629,125 |
| 05 Mar 2024 | 13.70 | 13.71 | 13.39 | 13.51 | 13.51 | 4,050,045 |
| 04 Mar 2024 | 13.80 | 13.95 | 13.56 | 13.77 | 13.77 | 4,320,730 |
| 01 Mar 2024 | 13.65 | 13.90 | 13.63 | 13.87 | 13.87 | 5,714,655 |
| 29 Feb 2024 | 13.19 | 13.68 | 13.11 | 13.65 | 13.65 | 5,448,757 |
| 28 Feb 2024 | 14.04 | 14.49 | 13.23 | 13.28 | 13.28 | 8,920,731 |
| 27 Feb 2024 | 13.71 | 14.05 | 13.59 | 14.05 | 14.05 | 5,712,613 |
| 26 Feb 2024 | 13.45 | 14.00 | 13.41 | 13.75 | 13.75 | 10,122,820 |
| 23 Feb 2024 | 13.48 | 13.57 | 13.26 | 13.48 | 13.48 | 5,763,157 |
| 22 Feb 2024 | 13.39 | 13.57 | 13.29 | 13.48 | 13.48 | 6,420,382 |
| 21 Feb 2024 | 13.40 | 13.89 | 13.22 | 13.44 | 13.44 | 7,415,775 |
| 20 Feb 2024 | 13.28 | 13.54 | 13.04 | 13.50 | 13.50 | 4,808,880 |
| 19 Feb 2024 | 14.04 | 14.08 | 13.13 | 13.30 | 13.30 | 7,826,801 |
| 08 Feb 2024 | 12.99 | 14.17 | 12.99 | 13.85 | 13.85 | 7,211,496 |
| 07 Feb 2024 | 12.67 | 13.31 | 12.31 | 13.03 | 13.03 | 8,551,459 |
| 06 Feb 2024 | 11.42 | 12.54 | 11.21 | 12.47 | 12.47 | 8,577,323 |
| 05 Feb 2024 | 12.26 | 12.26 | 11.13 | 11.47 | 11.47 | 9,711,085 |
| 02 Feb 2024 | 12.87 | 13.22 | 11.97 | 12.37 | 12.37 | 6,934,790 |
| 01 Feb 2024 | 12.99 | 13.42 | 12.92 | 13.10 | 13.10 | 3,501,713 |
| 31 Jan 2024 | 13.83 | 14.09 | 13.21 | 13.25 | 13.25 | 4,191,901 |
| 30 Jan 2024 | 14.65 | 14.65 | 13.86 | 13.86 | 13.86 | 3,779,050 |
| 29 Jan 2024 | 14.81 | 14.81 | 14.22 | 14.25 | 14.25 | 2,720,373 |
| 26 Jan 2024 | 14.85 | 15.04 | 14.57 | 14.65 | 14.65 | 3,664,785 |
| 25 Jan 2024 | 14.33 | 14.88 | 14.17 | 14.85 | 14.85 | 3,840,056 |
| 24 Jan 2024 | 14.48 | 14.55 | 13.78 | 14.32 | 14.32 | 3,668,780 |
| 23 Jan 2024 | 14.13 | 14.43 | 13.92 | 14.36 | 14.36 | 4,013,620 |
| 22 Jan 2024 | 15.14 | 15.19 | 13.90 | 14.11 | 14.11 | 4,305,445 |
| 19 Jan 2024 | 15.08 | 15.60 | 15.05 | 15.13 | 15.13 | 2,765,775 |
| 18 Jan 2024 | 15.30 | 15.43 | 14.61 | 15.20 | 15.20 | 5,366,466 |
| 17 Jan 2024 | 15.58 | 15.74 | 15.30 | 15.30 | 15.30 | 3,802,605 |
| 16 Jan 2024 | 15.90 | 16.03 | 15.45 | 15.62 | 15.62 | 4,272,713 |
| 15 Jan 2024 | 16.30 | 16.35 | 15.92 | 15.94 | 15.94 | 2,682,654 |
| 12 Jan 2024 | 16.30 | 16.66 | 16.24 | 16.32 | 16.32 | 2,195,260 |
| 11 Jan 2024 | 16.01 | 16.45 | 15.97 | 16.34 | 16.34 | 3,324,645 |
| 10 Jan 2024 | 16.07 | 16.46 | 15.90 | 16.09 | 16.09 | 2,121,715 |
| 09 Jan 2024 | 16.40 | 16.64 | 16.06 | 16.19 | 16.19 | 2,813,175 |
| 08 Jan 2024 | 16.69 | 16.76 | 16.33 | 16.35 | 16.35 | 2,655,220 |
| 05 Jan 2024 | 17.32 | 17.32 | 16.63 | 16.70 | 16.70 | 3,348,249 |
| 04 Jan 2024 | 17.40 | 17.49 | 17.10 | 17.27 | 17.27 | 1,994,238 |
| 03 Jan 2024 | 17.29 | 17.59 | 17.29 | 17.43 | 17.43 | 2,826,988 |
| 02 Jan 2024 | 17.46 | 17.61 | 17.20 | 17.41 | 17.41 | 2,918,650 |
| 29 Dec 2023 | 17.15 | 17.46 | 17.01 | 17.40 | 17.40 | 3,272,345 |
| 28 Dec 2023 | 16.56 | 17.28 | 16.47 | 17.15 | 17.15 | 5,533,967 |
| 27 Dec 2023 | 16.47 | 16.59 | 16.28 | 16.52 | 16.52 | 1,823,438 |
| 26 Dec 2023 | 16.48 | 16.82 | 16.44 | 16.50 | 16.50 | 2,836,148 |
| 25 Dec 2023 | 16.76 | 16.82 | 16.44 | 16.56 | 16.56 | 2,218,395 |
| 22 Dec 2023 | 16.46 | 16.72 | 16.17 | 16.62 | 16.62 | 2,574,545 |
| 21 Dec 2023 | 16.24 | 16.48 | 16.10 | 16.38 | 16.38 | 2,545,304 |
| 20 Dec 2023 | 16.35 | 16.64 | 16.26 | 16.26 | 16.26 | 1,571,499 |
| 19 Dec 2023 | 16.31 | 16.39 | 16.19 | 16.33 | 16.33 | 1,618,175 |
| 18 Dec 2023 | 16.67 | 16.67 | 16.25 | 16.31 | 16.31 | 2,552,042 |
| 15 Dec 2023 | 16.76 | 17.05 | 16.61 | 16.65 | 16.65 | 2,030,663 |
| 14 Dec 2023 | 16.95 | 17.07 | 16.73 | 16.77 | 16.77 | 1,575,885 |
| 13 Dec 2023 | 17.29 | 17.29 | 16.86 | 16.86 | 16.86 | 2,064,594 |
| 12 Dec 2023 | 17.10 | 17.40 | 16.84 | 17.30 | 17.30 | 4,078,604 |
| 11 Dec 2023 | 16.87 | 17.21 | 16.65 | 17.15 | 17.15 | 3,445,885 |
| 08 Dec 2023 | 17.06 | 17.21 | 16.80 | 16.88 | 16.88 | 3,246,051 |
| 07 Dec 2023 | 17.43 | 17.43 | 16.85 | 17.10 | 17.10 | 2,814,455 |
| 06 Dec 2023 | 17.09 | 17.69 | 17.09 | 17.32 | 17.32 | 2,812,855 |
| 05 Dec 2023 | 17.36 | 17.76 | 17.13 | 17.14 | 17.14 | 2,030,300 |
| 04 Dec 2023 | 17.95 | 17.95 | 17.40 | 17.57 | 17.57 | 3,367,510 |
| 01 Dec 2023 | 17.95 | 18.04 | 17.65 | 17.95 | 17.95 | 2,036,524 |
| 30 Nov 2023 | 18.21 | 18.39 | 17.72 | 17.81 | 17.81 | 2,545,145 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.