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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	23.75	23.15	23.15	24.06	23.08	4.13M
September 02, 2025	24.3	23.75	23.75	24.41	23.45	4.61M
September 01, 2025	24.3	24.44	24.44	24.85	23.89	4.04M
August 29, 2025	24.33	23.89	23.89	24.48	23.75	4.36M
August 28, 2025	24.41	24.56	24.56	24.89	23.34	6.26M
August 27, 2025	25.38	24.33	24.33	25.75	24.27	7.3M
August 26, 2025	25.16	25.46	25.46	25.75	24.87	5.69M
August 25, 2025	25.49	25.3	25.3	25.73	25.16	6.06M
August 22, 2025	24.83	25.5	25.5	25.78	24.83	6M
August 21, 2025	25.41	25.02	25.02	25.47	24.88	5.39M
August 20, 2025	25.36	25.47	25.47	25.7	25.17	4.72M
August 19, 2025	25.77	25.53	25.53	25.88	25	6.75M
August 18, 2025	24.98	25.6	25.6	26.2	24.91	11.84M
August 15, 2025	23.8	24.56	24.56	24.68	23.67	5.91M
August 14, 2025	25.46	24.12	24.12	26	24.11	9.5M
August 13, 2025	25.77	25.3	25.3	26.38	25.25	10.18M
August 12, 2025	25.88	25.53	25.53	25.92	25.2	8.08M
August 11, 2025	25.2	25.99	25.99	26.6	24.97	11.2M
August 08, 2025	26.14	25.21	25.21	26.16	25.16	10.6M
August 07, 2025	25.52	26.57	26.57	27.39	25.03	19.86M
August 06, 2025	26.11	26.21	26.21	27.64	26.02	20.54M
August 05, 2025	28.91	25.8	25.8	28.91	25.67	25.22M
August 04, 2025	24.09	24.09	24.09	24.09	24.09	0
August 01, 2025	24.09	24.09	24.09	24.09	24.09	0
July 31, 2025	24.09	24.09	24.09	24.09	24.09	0
July 30, 2025	24.33	24.09	24.09	24.39	23.73	4.16M
July 29, 2025	24.43	24.32	24.32	24.58	24.13	4.26M
July 28, 2025	24.24	24.5	24.5	24.6	23.91	6.61M
July 25, 2025	23.93	24.11	24.11	24.12	23.62	4.81M
July 24, 2025	23.28	23.95	23.95	24.15	23.26	7.41M
July 23, 2025	23.35	23.21	23.21	23.65	23.02	4.22M
July 22, 2025	23.98	23.46	23.46	23.98	23.35	5.61M
July 21, 2025	23.68	23.85	23.85	23.86	23.55	3.26M
July 18, 2025	23.77	23.74	23.74	24.06	23.55	3.73M
July 17, 2025	23.61	23.86	23.86	23.88	23.43	3.75M
July 16, 2025	23.85	23.65	23.65	23.87	23.42	4.33M
July 15, 2025	24.28	23.75	23.75	24.43	23.6	6.09M
July 14, 2025	24.18	24.28	24.28	24.57	24.11	4.95M
July 11, 2025	24.65	24.34	24.34	24.83	24.07	6.66M
July 10, 2025	25.37	24.65	24.65	25.49	24.56	9.3M
July 09, 2025	26.12	25.62	25.62	26.63	25.5	15.04M
July 08, 2025	25.24	26.75	26.75	29.1	25.24	19.46M
July 07, 2025	24.3	24.98	24.98	25.1	24.22	9.79M

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