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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.24	25.12	25.12	25.2	24.1	7.75M
September 04, 2025	24.39	24.25	24.25	24.89	23.81	6M
September 03, 2025	25.06	24.48	24.48	25.19	24.39	6.39M
September 02, 2025	26.34	25.11	25.11	26.59	24.85	12.54M
September 01, 2025	25.63	26.34	26.34	26.9	25.07	16.44M
August 29, 2025	25.12	25.39	25.39	25.71	25.04	6.66M
August 28, 2025	25.15	25.15	25.15	25.49	24.77	7.8M
August 27, 2025	25.57	25.15	25.15	26.13	25.13	11.77M
August 26, 2025	24.34	25.6	25.6	25.99	24.34	13.11M
August 25, 2025	24.07	24.22	24.22	24.24	23.75	6.11M
August 22, 2025	24.28	24	24	24.28	23.65	8.42M
August 21, 2025	24.66	24.35	24.35	25.5	24.1	9.92M
August 20, 2025	23.24	24.66	24.66	24.94	23.09	14.12M
August 19, 2025	22.38	23.35	23.35	23.82	22.38	10.79M
August 18, 2025	22.71	22.51	22.51	23.33	22.5	8.72M
August 15, 2025	21.56	22.46	22.46	22.5	21.43	8.73M
August 14, 2025	21.69	21.58	21.58	21.86	21.49	4.4M
August 13, 2025	21.71	21.73	21.73	21.77	21.32	4.46M
August 12, 2025	21.74	21.71	21.71	21.87	21.37	5.34M
August 11, 2025	22	21.87	21.87	22.14	21.69	3.93M
August 08, 2025	21.88	22.01	22.01	22.16	21.63	3.73M
August 07, 2025	22.17	21.95	21.95	22.45	21.95	5.08M
August 06, 2025	22.05	22.22	22.22	22.33	21.78	5.14M
August 05, 2025	21.76	21.96	21.96	22.27	21.68	3.9M
August 04, 2025	21.9	21.75	21.75	21.98	21.57	5.55M
August 01, 2025	22.3	21.79	21.79	22.43	21.79	6.61M
July 31, 2025	22.83	22.45	22.45	22.84	22.32	6.35M
July 30, 2025	22.66	22.77	22.77	23.06	22.44	6.28M
July 29, 2025	22.64	22.71	22.71	22.8	22.17	6.52M
July 28, 2025	22.85	22.68	22.68	23.05	22.28	5.72M
July 25, 2025	22.65	22.85	22.85	23.05	22.6	7.77M
July 24, 2025	22.9	22.6	22.6	22.9	22.16	8.11M
July 23, 2025	22.78	22.52	22.52	23.24	22.35	10.18M
July 22, 2025	22.23	22.87	22.87	23.12	21.8	13.84M
July 21, 2025	22.26	22.07	22.07	22.55	22.04	8.97M
July 18, 2025	21.81	22.39	22.39	22.6	21.67	15.09M
July 17, 2025	20.11	21.6	21.6	21.77	20.1	14.41M
July 16, 2025	19.92	20.18	20.18	20.3	19.82	4.88M
July 15, 2025	20.01	19.95	19.95	20.52	19.92	6.64M
July 14, 2025	19.72	20.11	20.11	20.25	19.66	9.91M
July 11, 2025	19.62	19.67	19.67	19.89	19.31	7.74M
July 10, 2025	20	19.73	19.73	20.29	19.35	9.39M
July 09, 2025	19.61	19.71	19.71	19.98	19.44	5.3M
July 08, 2025	19.85	19.72	19.72	19.97	19.5	6.58M
July 07, 2025	19.87	19.9	19.9	20.27	19.7	6.4M
July 04, 2025	20.27	19.94	19.94	20.37	19.75	6.09M
July 03, 2025	20.01	20.27	20.27	20.32	19.83	7.26M
July 02, 2025	19.7	19.99	19.99	20.3	19.6	10.05M
July 01, 2025	18.6	19.76	19.76	19.88	18.52	13.26M
June 30, 2025	18.47	18.6	18.6	18.66	18.32	4.87M
June 27, 2025	18.22	18.43	18.43	18.72	18.17	5.03M
June 26, 2025	18.33	18.23	18.23	18.5	18.22	3.37M
June 25, 2025	18.54	18.37	18.37	18.6	18.28	3.96M
June 24, 2025	18.33	18.52	18.52	18.76	18.33	3.55M
June 23, 2025	18.16	18.49	18.49	18.57	18.09	4.01M
June 20, 2025	18.33	18.24	18.24	18.42	18.11	3.55M
June 19, 2025	18.37	18.31	18.31	18.66	18.26	6.14M
June 18, 2025	18.68	18.58	18.58	19.12	18.43	5.61M
June 17, 2025	19	18.88	18.88	19.88	18.73	10.7M
June 16, 2025	19	19.07	19.07	19.4	18.88	6.34M

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