Nantong JiangTian Chemical Co., Ltd. - 300927.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.92	28.28	28.28	28.49	27.53	6.15M
August 15, 2025	27.53	27.69	27.69	27.75	27.27	3.73M
August 14, 2025	27.5	27.27	27.27	27.92	27.16	4.27M
August 13, 2025	27.7	27.52	27.52	27.79	27.26	3.36M
August 12, 2025	28	27.67	27.67	28.05	27.42	3.11M
August 11, 2025	27.38	27.91	27.91	27.94	27.25	4.12M
August 08, 2025	27.75	27.22	27.22	27.75	27.08	2.88M
August 07, 2025	27.64	27.76	27.76	27.98	27.41	4.08M
August 06, 2025	27.45	27.56	27.56	27.65	27.36	3.47M
August 05, 2025	26.94	27.5	27.5	27.56	26.71	4.39M
August 04, 2025	26.59	26.93	26.93	26.95	26.15	1.98M
August 01, 2025	26.57	26.62	26.62	26.84	26.51	2.11M
July 31, 2025	27.2	26.57	26.57	27.33	26.45	4.31M
July 30, 2025	27.36	27.38	27.38	28.18	27.11	4.44M
July 29, 2025	27.73	27.26	27.26	27.73	26.8	5.4M
July 28, 2025	27.7	27.77	27.77	27.93	27.54	2.56M
July 25, 2025	27.91	27.69	27.69	28.18	27.64	3.61M
July 24, 2025	27.64	27.91	27.91	28.6	27.59	4M
July 23, 2025	28.2	27.64	27.64	28.28	27.54	4.78M
July 22, 2025	28.89	28.25	28.25	28.99	27.9	6.18M
July 21, 2025	28.51	28.99	28.99	29.55	28.48	5.23M
July 18, 2025	28.89	28.6	28.6	29.05	28.5	4.16M
July 17, 2025	28.9	28.92	28.92	29.13	28.44	5.15M
July 16, 2025	29.38	28.88	28.88	29.87	28.8	6.91M
July 15, 2025	29.65	29.65	29.65	29.89	28.81	8.86M
July 14, 2025	28.4	29.72	29.72	30.36	28.01	11.96M
July 11, 2025	28.67	28.28	28.28	29.1	27.85	7.69M
July 10, 2025	27.5	28.95	28.95	29.96	27.4	13.28M
July 09, 2025	27.89	27.66	27.66	28.22	27.55	4.48M
July 08, 2025	27.73	27.94	27.94	27.95	27.4	4.11M
July 07, 2025	27.28	27.87	27.87	28.1	27.2	4.37M
July 04, 2025	27.6	27.29	27.29	27.85	27.28	4.18M
July 03, 2025	28.08	27.69	27.69	28.24	27.53	5.51M
July 02, 2025	28.7	28.29	28.29	28.76	28.11	4.94M
July 01, 2025	28.32	28.76	28.76	28.96	27.72	8.19M
June 30, 2025	27.99	28.31	28.31	28.31	27.85	5.25M
June 27, 2025	27.73	28.11	28.11	28.67	27.51	6.57M
June 26, 2025	28.5	27.79	27.79	28.66	27.51	8.04M
June 25, 2025	29.14	28.65	28.65	29.47	28.26	7.29M
June 24, 2025	28.19	28.85	28.85	28.94	28.19	6.16M
June 23, 2025	28.05	28.47	28.47	29.08	27.87	6.08M
June 20, 2025	28.7	28.04	28.04	28.78	27.89	5.23M
June 19, 2025	30	28.89	28.8	30.24	28.7	7.63M
June 18, 2025	30.23	30.3	30.21	30.76	29.8	6.95M
June 17, 2025	32.23	30.81	30.71	32.71	30.58	11.79M
June 16, 2025	34	32.37	32.27	34.44	30.51	12.77M
June 13, 2025	35.09	34.82	34.71	36.8	34.61	15.32M
June 12, 2025	34.66	34.61	34.61	35.5	34.11	9.85M
June 11, 2025	33.5	35.14	35.14	35.6	32.57	13.29M
June 10, 2025	34.07	34.15	34.15	36.16	33.25	14.63M
June 09, 2025	33	34.98	34.98	36.1	31.9	17.45M
June 06, 2025	31.7	33.62	33.62	34.29	31.2	19.87M
June 05, 2025	31.55	31.45	31.45	31.82	31.17	6.43M
June 04, 2025	31.89	31.54	31.54	32.34	31.03	7.6M
June 03, 2025	31.54	31.81	31.81	32.38	31.41	6.42M
May 30, 2025	32	31.78	31.78	32.42	31.39	7.82M
May 29, 2025	32.55	32.27	32.27	33.15	32.12	13.98M
May 28, 2025	36.2	33.75	33.75	37.2	33.55	17.38M
May 27, 2025	34.34	37.18	37.18	37.76	32.9	22.35M
May 26, 2025	34.76	34.33	34.33	35.08	33.67	13.06M

Nantong JiangTian Chemical Co., Ltd. (300927.SZ) SHZ