NanJing Sanchao Advanced Materials Co.,Ltd. - 300554.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.05	23.36	23.36	24.05	23.04	3.18M
December 03, 2025	23.67	23.86	23.86	24.07	23.45	4.09M
December 02, 2025	24	23.67	23.67	24	23.62	2.33M
December 01, 2025	24.47	24.01	24.01	24.47	23.99	2.67M
November 28, 2025	24.05	24.29	24.29	24.39	23.72	3.21M
November 27, 2025	23.65	24.06	24.06	24.74	23.65	5.04M
November 26, 2025	23.68	23.65	23.65	24.39	23.33	4.11M
November 25, 2025	23.6	23.72	23.72	24.25	23.54	4.27M
November 24, 2025	23.41	23.34	23.34	23.45	22.69	3.6M
November 21, 2025	23.59	22.95	22.95	24.3	22.76	5.8M
November 20, 2025	24.56	23.86	23.86	24.79	23.8	4.79M
November 19, 2025	25.76	24.44	24.44	25.82	23.88	8.89M
November 18, 2025	25.9	25.76	25.76	26.19	25.51	5.97M
November 17, 2025	27.14	26.04	26.04	27.14	25.66	8.59M
November 14, 2025	25.15	26.9	26.9	27.55	25.15	5.75M
November 13, 2025	27.18	27.42	27.42	28	26.78	9.56M
November 12, 2025	27.1	26.84	26.84	27.19	26.31	6.56M
November 11, 2025	26.88	27.25	27.25	27.7	26.79	11.83M
November 10, 2025	25.15	26.79	26.79	27.25	25.12	10.86M
November 07, 2025	25.15	25.4	25.4	25.47	24.85	3.72M
November 06, 2025	25.14	25.18	25.18	25.41	24.8	3.41M
November 05, 2025	25.01	25.17	25.17	25.47	24.78	2.88M
November 04, 2025	25.5	25.33	25.33	25.99	25.05	3.62M
November 03, 2025	25.53	25.61	25.61	25.67	24.61	5.45M
October 31, 2025	25.48	25.6	25.6	25.8	25.25	3.92M
October 30, 2025	26	25.53	25.53	26.5	25.52	5.62M
October 29, 2025	25.86	26.17	26.17	26.27	25.34	5.47M
October 28, 2025	26.79	25.77	25.77	26.88	25.73	7.32M
October 27, 2025	27.11	26.72	26.72	27.49	26.6	7.52M
October 24, 2025	26.68	27.25	27.25	27.44	26.32	10.47M
October 23, 2025	27.04	26.64	26.64	27.04	26.1	6.55M
October 22, 2025	27.34	27.08	27.08	27.47	26.74	7.9M
October 21, 2025	26.89	27.47	27.47	27.8	26.85	14.05M
October 20, 2025	24.87	26.89	26.89	28.07	24.7	14.32M
October 17, 2025	26.35	24.39	24.39	26.35	24.29	9.37M
October 16, 2025	26.1	26.71	26.71	26.86	25.4	8.95M
October 15, 2025	26.97	26.26	26.26	27.55	25.82	9.91M
October 14, 2025	26.4	26.82	26.82	27.27	26.01	11.67M
October 13, 2025	23.56	26.01	26.01	26.8	23.42	9.72M
October 10, 2025	26.83	26.05	26.05	28.8	25.87	13.78M
October 09, 2025	25.7	25.65	25.65	26.19	25.09	6.14M
September 30, 2025	26.06	25.72	25.72	26.13	25.33	5.8M
September 29, 2025	26.66	25.77	25.77	26.9	25.59	8.22M
September 26, 2025	25.7	26.37	26.37	26.47	25.56	9.88M
September 25, 2025	25.81	25.91	25.91	26.76	25.65	10.49M
September 24, 2025	25.65	26.03	26.03	26.18	25.36	12.35M
September 23, 2025	24.58	25.89	25.89	27.56	24.49	17.99M
September 22, 2025	23.98	24.42	24.42	24.65	23.89	4.53M
September 19, 2025	24.01	23.8	23.8	24.79	23.63	6.88M
September 18, 2025	24.16	24.43	24.43	25.85	23.88	9.43M
September 17, 2025	24.15	24.22	24.22	24.65	24.04	3.22M
September 16, 2025	24.12	24.2	24.2	24.2	23.8	2.59M
September 15, 2025	24.28	24.11	24.11	24.44	23.88	3.15M
September 12, 2025	24.41	24.31	24.31	24.64	24.02	3.89M
September 11, 2025	23.97	24.2	24.2	24.35	23.68	3.05M
September 10, 2025	24.41	24.06	24.06	24.59	24.01	2.96M
September 09, 2025	24.6	24.38	24.38	25.09	24.2	4.17M
September 08, 2025	24.59	24.82	24.82	25.14	24.31	4.64M
September 05, 2025	23.15	24.59	24.59	24.66	23.02	7.03M
September 04, 2025	23.4	23.09	23.09	23.66	22.7	3.96M

NanJing Sanchao Advanced Materials Co.,Ltd. (300554.SZ) SHZ