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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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