China Sanjiang Fine Chemicals Company Limited - 2198.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.94	2.88	2.88	2.97	2.83	2.17M
December 03, 2025	2.94	2.91	2.91	2.95	2.88	1.34M
December 02, 2025	2.73	2.94	2.94	2.99	2.73	3.78M
December 01, 2025	2.67	2.75	2.75	2.75	2.66	1.02M
November 28, 2025	2.78	2.69	2.69	2.78	2.69	768,000
November 27, 2025	2.65	2.77	2.77	2.82	2.64	2.31M
November 26, 2025	2.72	2.65	2.65	2.72	2.61	1.34M
November 25, 2025	2.75	2.65	2.65	2.75	2.58	1.78M
November 24, 2025	2.66	2.65	2.65	2.68	2.57	3.85M
November 21, 2025	2.76	2.62	2.62	2.76	2.55	5.45M
November 20, 2025	2.86	2.8	2.8	2.94	2.76	1.9M
November 19, 2025	2.7	2.91	2.91	2.91	2.7	3.43M
November 18, 2025	2.85	2.68	2.68	2.85	2.67	2.72M
November 17, 2025	2.95	2.88	2.88	2.95	2.86	1.82M
November 14, 2025	2.96	2.91	2.91	2.96	2.87	2.25M
November 13, 2025	2.95	2.97	2.97	3.05	2.88	4.66M
November 12, 2025	2.98	2.94	2.94	3.01	2.94	2.58M
November 11, 2025	2.67	2.97	2.97	3	2.67	7.4M
November 10, 2025	2.46	2.67	2.67	2.74	2.46	3.68M
November 07, 2025	2.36	2.46	2.46	2.47	2.36	1.08M
November 06, 2025	2.45	2.41	2.41	2.47	2.39	1.72M
November 05, 2025	2.3	2.43	2.43	2.43	2.29	1.73M
November 04, 2025	2.44	2.37	2.37	2.47	2.33	2.64M
November 03, 2025	2.42	2.41	2.41	2.49	2.38	1.56M
October 31, 2025	2.55	2.46	2.46	2.57	2.46	1.15M
October 30, 2025	2.6	2.52	2.52	2.6	2.48	3.54M
October 28, 2025	2.5	2.53	2.53	2.68	2.47	5.95M
October 27, 2025	2.37	2.46	2.46	2.47	2.37	5.95M
October 26, 2025	2.37	2.46	2.46	2.47	2.37	2.26M
October 24, 2025	2.35	2.37	2.37	2.44	2.35	1.13M
October 23, 2025	2.48	2.34	2.34	2.48	2.31	3.94M
October 22, 2025	2.54	2.46	2.46	2.54	2.42	2.26M
October 21, 2025	2.5	2.54	2.54	2.55	2.45	2.84M
October 20, 2025	2.48	2.5	2.5	2.56	2.46	1.03M
October 17, 2025	2.59	2.48	2.48	2.59	2.44	2.66M
October 16, 2025	2.63	2.6	2.6	2.68	2.55	1.84M
October 15, 2025	2.69	2.63	2.63	2.69	2.54	2.22M
October 14, 2025	2.65	2.55	2.55	2.7	2.53	3.98M
October 13, 2025	2.6	2.66	2.66	2.71	2.55	4.51M
October 10, 2025	2.88	2.71	2.71	2.95	2.64	6.9M
October 09, 2025	3.11	2.9	2.9	3.11	2.89	4.02M
October 08, 2025	3.01	3.07	3.07	3.11	2.97	2.61M
October 06, 2025	3.05	3.02	3.02	3.19	3.02	3.13M
October 03, 2025	3.14	3.1	3.1	3.16	3.01	2.66M
October 02, 2025	2.94	3.05	3.05	3.16	2.94	7.56M
September 30, 2025	2.87	2.94	2.94	2.98	2.8	5.38M
September 29, 2025	2.6	2.89	2.89	2.92	2.57	10.15M
September 26, 2025	2.61	2.57	2.57	2.63	2.47	7.13M
September 25, 2025	2.61	2.63	2.63	2.69	2.53	9.28M
September 24, 2025	2.3	2.64	2.64	2.65	2.29	21.43M
September 23, 2025	2.11	2.28	2.28	2.28	2.08	6.88M
September 22, 2025	2.15	2.12	2.12	2.18	2.1	2.21M
September 19, 2025	2.24	2.15	2.15	2.25	2.12	2.29M
September 18, 2025	2.22	2.23	2.23	2.27	2.17	4.48M
September 17, 2025	2.19	2.21	2.21	2.29	2.15	8.19M
September 16, 2025	2.07	2.17	2.17	2.18	2.07	5.97M
September 15, 2025	2	2.06	2.06	2.2	2	12.71M
September 12, 2025	1.79	1.99	1.99	1.99	1.79	9.79M
September 11, 2025	1.73	1.77	1.77	1.77	1.72	2.34M
September 10, 2025	1.74	1.72	1.72	1.76	1.7	3.13M

China Sanjiang Fine Chemicals Company Limited (2198.HK) HKSE