Nantong Jiangshan Agrochemical & Chemicals Co.,Ltd. - 600389.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	25.72	25.33	25.33	25.95	25.25	5.56M
February 12, 2026	25.4	25.72	25.72	26.08	25.2	8.68M
February 11, 2026	24.75	25.57	25.57	26.03	24.61	10.97M
February 10, 2026	24.73	24.85	24.85	25.08	24.48	6.95M
February 09, 2026	25.44	24.76	24.76	25.52	24.51	12.91M
February 06, 2026	24.66	25.2	25.2	26.05	24.52	11.48M
February 05, 2026	25.26	24.97	24.97	25.62	24.86	6.51M
February 04, 2026	25.48	25.47	25.47	25.67	24.85	9.43M
February 03, 2026	24.75	25.32	25.32	25.69	24.75	14.04M
February 02, 2026	26.95	24.68	24.68	27.42	24.68	26.5M
January 30, 2026	26.98	27.42	27.42	27.77	26.38	12.09M
January 29, 2026	27.8	27.41	27.41	28.15	27.3	15.2M
January 28, 2026	27.1	27.6	27.6	28.37	26.5	18.32M
January 27, 2026	27.3	27.09	27.09	27.67	26.75	12.37M
January 26, 2026	26.94	27.35	27.35	27.6	26.83	11.68M
January 23, 2026	27.56	27.2	27.2	28	26.81	17.54M
January 22, 2026	26.6	27.67	27.67	28.17	26.43	19M
January 21, 2026	27.18	26.64	26.64	27.19	26.12	13.23M
January 20, 2026	26	27.21	27.21	27.66	26	23.81M
January 19, 2026	24.3	25.99	25.99	26.45	24.11	20.41M
January 16, 2026	25.2	24.15	24.15	25.2	24.11	18.96M
January 15, 2026	22.95	25.22	25.22	25.22	22.87	30.46M
January 14, 2026	23.16	22.93	22.93	23.35	22.78	9.58M
January 13, 2026	23.05	23.15	23.15	23.63	23	10.41M
January 12, 2026	24.57	23.21	23.21	24.64	22.93	22.93M
January 09, 2026	24.81	24.46	24.46	24.81	24.2	8.32M
January 08, 2026	25.17	24.83	24.83	25.4	24.73	8.31M
January 07, 2026	25.42	25.16	25.16	25.46	24.7	8.7M
January 06, 2026	24.7	25.37	25.37	25.99	24.6	11.21M
January 05, 2026	25.27	24.85	24.85	25.32	23.91	18.72M
December 31, 2025	25.65	25.28	25.28	25.76	25.16	6.19M
December 30, 2025	25.98	25.7	25.7	26.46	25.35	15.43M
December 29, 2025	26.8	26.03	26.03	27.6	25.91	16.83M
December 26, 2025	25.12	26.52	26.52	26.56	25	11.41M
December 25, 2025	25.11	25.25	25.25	25.5	24.81	6.4M
December 24, 2025	24.91	25.12	25.12	25.18	24.48	13.55M
December 23, 2025	24.39	25	25	25.1	23.48	13.33M
December 22, 2025	24.2	24	24	24.45	23.77	9.42M
December 19, 2025	23.91	24.3	24.3	24.67	23.9	12.49M
December 18, 2025	23.35	23.85	23.85	23.96	23.25	10.49M
December 17, 2025	21.78	23.35	23.35	23.55	21.71	10.54M
December 16, 2025	22.52	21.81	21.81	22.52	21.75	2.9M
December 15, 2025	21.7	22.26	22.26	22.49	21.51	4.57M
December 12, 2025	22.3	21.87	21.87	22.59	21.71	6.9M
December 11, 2025	22.78	22.53	22.53	22.88	22.44	3.88M
December 10, 2025	22.43	22.64	22.64	22.79	22.29	4.78M
December 09, 2025	22.59	22.32	22.32	22.75	22.2	3.1M
December 08, 2025	22.73	22.58	22.58	23.15	22.58	5.43M
December 05, 2025	22.5	22.79	22.79	22.9	22.35	5.92M
December 04, 2025	22.35	22.48	22.48	22.52	22.01	5.14M
December 03, 2025	21.53	22.24	22.24	22.87	21.48	10.77M
December 02, 2025	21.53	21.49	21.49	21.63	21.32	3.95M
December 01, 2025	21.68	21.66	21.66	21.75	21.44	4.09M
November 28, 2025	21.28	21.43	21.43	21.59	21.17	3.5M
November 27, 2025	21.38	21.33	21.33	21.78	21.3	4.26M
November 26, 2025	22.06	21.38	21.38	22.06	21.3	5.83M
November 25, 2025	21.76	22.06	22.06	22.25	21.76	3.66M
November 24, 2025	21.93	21.74	21.74	22.3	21.63	3.37M
November 21, 2025	22.59	21.93	21.93	22.69	21.9	5.92M
November 20, 2025	22.76	22.85	22.85	23.14	22.61	5.04M

Nantong Jiangshan Agrochemical & Chemicals Co.,Ltd. (600389.SS) SHH