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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	22.83	22.88	22.88	23.29	22.47	5.16M
November 18, 2025	22.9	23	23	23.21	22.12	8.5M
November 17, 2025	24.91	22.91	22.91	24.91	22.91	10.34M
November 14, 2025	23	23.28	23.28	23.96	23	6.63M
November 13, 2025	22.83	23.21	23.21	23.5	22.6	6.3M
November 12, 2025	23.81	22.79	22.79	23.81	22.58	10M
November 11, 2025	23.93	23.81	23.81	24.26	23.57	5.33M
November 10, 2025	23.79	24.1	24.1	24.24	23.79	7.89M
November 07, 2025	23.16	23.77	23.77	24.24	23.1	8.84M
November 06, 2025	22.65	23.45	23.45	23.5	22.64	11.07M
November 05, 2025	22.25	22.65	22.65	23.16	21.83	10.09M
November 04, 2025	23.46	22.24	22.24	23.62	21.86	12.65M
November 03, 2025	23.89	23.63	23.63	24.15	23.38	7.5M
October 31, 2025	23.55	23.92	23.92	24.58	23.55	10.79M
October 30, 2025	24.08	23.48	23.48	24.08	23.43	7.96M
October 29, 2025	23.67	24.08	24.08	24.33	23.33	9.99M
October 28, 2025	23.76	23.9	23.9	24.5	22.63	15.69M
October 27, 2025	23.44	23.48	23.48	23.69	23.22	7.3M
October 24, 2025	23.22	23.18	23.18	23.58	23.12	7.12M
October 23, 2025	24.14	23.2	23.2	24.18	22.82	9.6M
October 22, 2025	24.59	24.14	24.14	24.83	24.1	4.08M
October 21, 2025	24.23	24.4	24.4	24.5	24.02	3.54M
October 20, 2025	24.92	24.17	24.17	24.92	23.96	6.15M
October 17, 2025	25	24.36	24.36	25.29	24.28	5.67M
October 16, 2025	26	25.34	24.89	26.04	25.05	8.7M
October 15, 2025	26.53	26.11	25.65	26.56	25.66	7.35M
October 14, 2025	26.79	26.53	26.06	27.48	26.4	12.42M
October 13, 2025	26.1	26.62	26.62	27.06	26.05	7.79M
October 10, 2025	25.43	26.85	26.85	27.18	25.43	14.41M
October 09, 2025	26.24	25.25	25.25	26.48	25.02	10.34M
September 30, 2025	25.69	26.1	26.1	26.35	25.69	4.97M
September 29, 2025	25.7	25.78	25.78	26.05	25.3	5.42M
September 26, 2025	25.15	25.91	25.91	26.95	25.15	10.66M
September 25, 2025	25.54	25.23	25.23	25.54	25.02	4.2M
September 24, 2025	24.57	25.53	25.53	25.58	24.5	7.15M
September 23, 2025	25.22	24.7	24.7	25.28	24.13	6.6M
September 22, 2025	25.8	25.24	25.24	25.99	24.94	4.64M
September 19, 2025	25.12	25.8	25.8	26.22	25.08	7.92M
September 18, 2025	25.47	25.25	25.25	25.98	24.95	6.53M
September 17, 2025	26.09	25.64	25.64	26.09	25.5	5.04M
September 16, 2025	25.52	26.12	26.12	26.21	25.35	7.26M
September 15, 2025	26.02	25.51	25.51	26.15	25.18	8.06M
September 12, 2025	26.5	26.1	26.1	26.67	25.73	7.42M
September 11, 2025	26.18	26.27	26.27	26.33	25.67	4.97M
September 10, 2025	26.71	25.98	25.98	26.71	25.83	5.44M
September 09, 2025	26.57	26.64	26.64	27.15	26.33	10.51M
September 08, 2025	25.2	26.57	26.57	26.77	25.2	13.59M
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

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