Nantong Acetic Acid Chemical Co., Ltd. - 603968.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.85	12.83	12.83	13.16	12.75	3.72M
August 15, 2025	12.68	12.74	12.74	12.89	12.57	3.39M
August 14, 2025	12.98	12.65	12.65	12.99	12.61	2.9M
August 13, 2025	13.06	12.9	12.9	13.17	12.86	2.45M
August 12, 2025	13.06	13	13	13.07	12.93	2.09M
August 11, 2025	12.88	13.06	13.06	13.12	12.79	2.79M
August 08, 2025	12.78	12.82	12.82	12.85	12.6	1.94M
August 07, 2025	12.98	12.72	12.72	12.98	12.65	2.42M
August 06, 2025	12.78	12.79	12.79	12.81	12.6	2.49M
August 05, 2025	12.6	12.66	12.66	12.7	12.56	2.5M
August 04, 2025	12.46	12.54	12.54	12.57	12.3	2.2M
August 01, 2025	12.39	12.4	12.4	12.6	12.24	3.12M
July 31, 2025	12.5	12.29	12.29	12.61	12.21	2.82M
July 30, 2025	12.54	12.56	12.56	12.62	12.41	2.07M
July 29, 2025	12.65	12.54	12.54	13.05	12.4	3.78M
July 28, 2025	12.44	12.67	12.67	12.74	12.32	4.25M
July 25, 2025	12.17	12.38	12.38	12.49	12.07	3.59M
July 24, 2025	12.17	12.1	12.1	12.26	12	3.18M
July 23, 2025	12.22	12.08	12.08	12.25	12.01	2.29M
July 22, 2025	12.34	12.22	12.22	12.35	12.12	2.97M
July 21, 2025	11.96	12.29	12.29	12.3	11.96	4.22M
July 18, 2025	11.95	11.95	11.95	11.96	11.8	2.27M
July 17, 2025	11.87	11.84	11.84	11.97	11.78	2.08M
July 16, 2025	11.76	11.77	11.77	11.82	11.71	1.98M
July 15, 2025	11.89	11.76	11.76	11.98	11.6	3.21M
July 14, 2025	11.72	11.88	11.88	11.9	11.72	2.33M
July 11, 2025	11.81	11.74	11.74	11.87	11.62	2.86M
July 10, 2025	11.75	11.8	11.8	11.82	11.67	2.32M
July 09, 2025	11.77	11.78	11.78	11.86	11.66	2.69M
July 08, 2025	11.8	11.79	11.79	11.83	11.67	3.01M
July 07, 2025	11.76	11.78	11.78	11.86	11.57	4.27M
July 04, 2025	11.72	11.69	11.69	11.99	11.61	8.47M
July 03, 2025	11.66	11.81	11.81	12.53	11.45	10.6M
July 02, 2025	11.46	11.57	11.57	11.59	11.4	2.87M
July 01, 2025	11.4	11.46	11.46	11.5	11.35	2.02M
June 30, 2025	11.28	11.37	11.37	11.43	11.23	2.16M
June 27, 2025	11.16	11.25	11.25	11.3	11.13	1.9M
June 26, 2025	11.22	11.16	11.16	11.28	11.07	1.94M
June 25, 2025	11.4	11.18	11.18	11.4	11.08	2.62M
June 24, 2025	11.04	11.22	11.22	11.24	10.96	3.07M
June 23, 2025	10.44	10.94	10.94	10.97	10.44	3.96M
June 20, 2025	10.55	10.58	10.58	11.07	10.55	4.67M
June 19, 2025	10.9	10.59	10.59	10.9	10.55	2.36M
June 18, 2025	11	10.85	10.85	11.05	10.8	1.86M
June 17, 2025	11.13	11.06	11.06	11.23	10.97	2.3M
June 16, 2025	11.05	11.1	11.1	11.22	11.05	2.49M
June 13, 2025	11.32	11.11	11.11	11.52	11.06	2.9M
June 12, 2025	11.25	11.32	11.32	11.4	11.13	2.97M
June 11, 2025	11.32	11.26	11.26	11.35	11.23	1.92M
June 10, 2025	11.43	11.26	11.26	11.49	11.11	3.15M
June 09, 2025	11.22	11.38	11.38	11.39	11.2	2.98M
June 06, 2025	11.08	11.23	11.23	11.28	10.99	2.73M
June 05, 2025	11.13	11.05	11.05	11.17	11	2.04M
June 04, 2025	11.02	11.11	11.11	11.22	11	2.3M
June 03, 2025	10.78	11.02	11.02	11.08	10.78	2.69M
May 30, 2025	11.05	10.91	10.91	11.07	10.82	2.73M
May 29, 2025	11.08	11.02	11.02	11.11	10.89	3.19M
May 28, 2025	11.17	11.03	11.03	11.29	10.93	2.71M
May 27, 2025	10.91	11.14	11.14	11.16	10.81	3.75M
May 26, 2025	10.82	11.03	11.03	11.13	10.76	5.33M

Nantong Acetic Acid Chemical Co., Ltd. (603968.SS) SHH