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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.25	25.47	25.47	26.15	25.14	2.81M
September 25, 2025	25.58	25.3	25.3	25.88	25	2.39M
September 24, 2025	25.33	25.6	25.6	25.78	25	2.35M
September 23, 2025	25.72	25.25	25.25	25.95	24.7	2.6M
September 22, 2025	25.8	25.82	25.82	26.16	25.61	1.77M
September 19, 2025	26.1	25.85	25.85	26.2	25.59	2.46M
September 18, 2025	27.02	26.08	26.08	27.1	25.87	4.11M
September 17, 2025	27.14	27	27	27.22	26.98	2.2M
September 16, 2025	26.95	27.25	27.25	27.25	26.71	2.39M
September 15, 2025	27.22	26.95	26.95	27.22	26.83	2.16M
September 12, 2025	27.5	27.15	27.15	27.7	27.13	2.69M
September 11, 2025	27.1	27.58	27.58	27.64	26.86	2.9M
September 10, 2025	27.5	27.18	27.18	27.69	27	2.83M
September 09, 2025	28.07	27.53	27.53	28.69	27.38	3.55M
September 08, 2025	27.3	28.3	28.3	28.77	26.8	5.34M
September 05, 2025	27.58	27.86	27.86	27.99	27.38	2.59M
September 04, 2025	27.19	27.5	27.5	27.8	26.87	3.33M
September 03, 2025	28.69	27.18	27.18	28.8	27.1	4.39M
September 02, 2025	29.8	28.67	28.67	29.82	28.52	5.15M
September 01, 2025	29.31	29.95	29.95	30.24	28.76	5.65M
August 29, 2025	29.81	29.43	29.43	30.1	29.17	5.06M
August 28, 2025	29.01	29.92	29.92	30.41	29.01	7.07M
August 27, 2025	29.82	28.95	28.95	30.19	28.89	7.05M
August 26, 2025	30.34	30.06	30.06	30.85	29.74	8.06M
August 25, 2025	30.8	31.14	31.14	31.55	30.53	9.35M
August 22, 2025	31.41	31.07	31.07	31.5	30.36	13.29M
August 21, 2025	28.9	31.98	31.98	33.99	28.52	18.93M
August 20, 2025	28.06	28.95	28.95	29.79	27.82	11.85M
August 19, 2025	28.2	28.03	28.03	28.31	27.86	4.07M
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

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