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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.51	11.29	11.29	11.6	11.28	2.09M
December 03, 2025	11.57	11.56	11.56	11.79	11.46	2.44M
December 02, 2025	11.67	11.63	11.63	11.75	11.5	2.24M
December 01, 2025	11.92	11.67	11.67	11.92	11.67	2.03M
November 28, 2025	11.55	11.8	11.8	11.82	11.44	2.25M
November 27, 2025	11.32	11.56	11.56	11.6	11.31	2.44M
November 26, 2025	11.6	11.34	11.34	11.75	11.34	2.53M
November 25, 2025	11.6	11.6	11.6	11.78	11.56	2.19M
November 24, 2025	11.31	11.5	11.5	11.64	11.31	3.83M
November 21, 2025	12.2	11.29	11.29	12.37	11.25	5.08M
November 20, 2025	12.44	12.27	12.27	12.55	12.2	2.22M
November 19, 2025	12.54	12.39	12.39	12.67	12.23	2.61M
November 18, 2025	12.85	12.55	12.55	12.85	12.46	2.43M
November 17, 2025	12.83	12.8	12.8	12.87	12.56	2.49M
November 14, 2025	12.79	12.77	12.77	12.88	12.74	2.09M
November 13, 2025	12.63	12.71	12.71	12.83	12.56	2.27M
November 12, 2025	12.66	12.6	12.6	12.67	12.49	1.96M
November 11, 2025	12.56	12.63	12.63	12.64	12.38	2.55M
November 10, 2025	12.52	12.5	12.5	12.55	12.37	2.67M
November 07, 2025	12.22	12.37	12.37	12.44	12.18	2.4M
November 06, 2025	12.19	12.28	12.28	12.28	12.03	2.62M
November 05, 2025	11.93	12.15	12.15	12.2	11.93	2.34M
November 04, 2025	11.99	12.01	12.01	12.06	11.79	3.76M
November 03, 2025	12.17	11.92	11.92	12.19	11.91	5.3M
October 31, 2025	12.26	12.15	12.15	12.32	12.05	4.32M
October 30, 2025	12.31	12.31	12.31	12.42	12.22	1.8M
October 29, 2025	12.46	12.31	12.31	12.5	12.17	1.71M
October 28, 2025	12.48	12.48	12.48	12.55	12.42	1.26M
October 27, 2025	12.5	12.5	12.5	12.6	12.34	2.73M
October 24, 2025	12.45	12.36	12.36	12.57	12.26	2.75M
October 23, 2025	12.28	12.45	12.45	12.48	12.14	2.49M
October 22, 2025	12.22	12.28	12.28	12.35	12.11	2.33M
October 21, 2025	12.04	12.29	12.29	12.29	11.69	2.74M
October 20, 2025	11.95	12.06	12.06	12.08	11.85	2.39M
October 17, 2025	11.9	11.83	11.83	12.03	11.78	2.16M
October 16, 2025	11.96	11.92	11.92	12.05	11.86	1.69M
October 15, 2025	11.85	11.97	11.97	12.06	11.81	2.25M
October 14, 2025	11.91	11.92	11.92	12.02	11.82	1.97M
October 13, 2025	11.6	11.86	11.86	11.93	11.38	2.83M
October 10, 2025	11.83	11.86	11.86	11.93	11.6	2.44M
October 09, 2025	12.1	11.7	11.7	12.2	11.65	3.4M
September 30, 2025	11.86	12.03	12.03	12.08	11.86	2.73M
September 29, 2025	11.8	11.85	11.85	11.97	11.6	2.47M
September 26, 2025	11.71	11.75	11.75	11.92	11.56	2.09M
September 25, 2025	11.91	11.71	11.71	12.09	11.66	2.19M
September 24, 2025	11.54	11.86	11.86	11.89	11.51	2.18M
September 23, 2025	11.78	11.6	11.6	11.84	11.21	3.6M
September 22, 2025	12.02	11.79	11.79	12.06	11.66	2.07M
September 19, 2025	12.02	12.04	12.04	12.15	11.86	2.91M
September 18, 2025	12.47	12.07	12.07	12.5	11.85	3.66M
September 17, 2025	12.64	12.47	12.47	12.64	12.41	1.69M
September 16, 2025	12.59	12.62	12.62	12.65	12.42	2.02M
September 15, 2025	12.61	12.52	12.52	12.66	12.46	1.78M
September 12, 2025	12.7	12.61	12.61	12.7	12.5	2.19M
September 11, 2025	12.58	12.64	12.64	12.65	12.3	2.37M
September 10, 2025	12.66	12.58	12.58	12.69	12.4	1.84M
September 09, 2025	12.69	12.56	12.56	12.8	12.51	2.71M
September 08, 2025	12.32	12.69	12.69	12.69	12.32	2.82M
September 05, 2025	12.31	12.32	12.32	12.5	12.18	2.2M
September 04, 2025	12.11	12.24	12.24	12.4	12.01	3.45M

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