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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.48	16.17	16.17	16.65	15.15	27.59M
February 12, 2026	15.48	16.13	16.13	16.46	14.91	43.26M
February 11, 2026	15	15.68	15.68	15.68	14.44	25.29M
February 10, 2026	12.9	14.25	14.25	14.25	12.7	15.9M
February 09, 2026	12.96	12.95	12.95	12.99	12.6	7.1M
February 06, 2026	12.55	12.92	12.92	13.07	12.4	9.5M
February 05, 2026	12.19	12.54	12.54	13.09	12.19	13.48M
February 04, 2026	11.96	12.19	12.19	12.64	11.9	6.78M
February 03, 2026	11.88	11.95	11.95	12.05	11.72	3.2M
February 02, 2026	12.06	11.73	11.73	12.08	11.73	3.89M
January 30, 2026	11.8	12.06	12.06	12.1	11.75	4.91M
January 29, 2026	11.74	11.87	11.87	12.02	11.65	3.77M
January 28, 2026	11.88	11.8	11.8	11.95	11.74	2.57M
January 27, 2026	11.87	11.83	11.83	11.95	11.53	2.88M
January 26, 2026	11.93	11.95	11.95	12.2	11.8	3.86M
January 23, 2026	11.77	11.91	11.91	11.94	11.72	2.67M
January 22, 2026	11.66	11.77	11.77	11.83	11.58	3.11M
January 21, 2026	11.58	11.65	11.65	11.75	11.5	3.81M
January 20, 2026	11.61	11.64	11.64	11.74	11.5	4.13M
January 19, 2026	11.34	11.61	11.61	11.63	11.25	3.2M
January 16, 2026	11.48	11.29	11.29	11.52	11.27	2.23M
January 15, 2026	11.33	11.43	11.43	11.55	11.29	2.53M
January 14, 2026	11.39	11.34	11.34	11.52	11.2	2.88M
January 13, 2026	11.48	11.34	11.34	11.52	11.32	2.53M
January 12, 2026	11.33	11.42	11.42	11.43	11.22	2.27M
January 09, 2026	11.28	11.3	11.3	11.34	11.15	2.14M
January 08, 2026	11.16	11.27	11.27	11.35	11.11	2.03M
January 07, 2026	11.29	11.11	11.11	11.32	11.1	1.72M
January 06, 2026	11.28	11.28	11.28	11.41	11.17	2.45M
January 05, 2026	11.23	11.22	11.22	11.41	11.09	2.92M
December 31, 2025	11.11	11.17	11.17	11.25	10.93	2.03M
December 30, 2025	11.17	11.13	11.13	11.28	11	1.6M
December 29, 2025	11.22	11.17	11.17	11.23	11.03	1.66M
December 26, 2025	11.31	11.11	11.11	11.37	11.11	1.67M
December 25, 2025	11.32	11.29	11.29	11.38	11.24	1.24M
December 24, 2025	11.14	11.27	11.27	11.33	11.08	1.35M
December 23, 2025	11.11	11.17	11.17	11.25	11.03	1.38M
December 22, 2025	11.29	11.15	11.15	11.38	11.09	1.88M
December 19, 2025	11	11.2	11.2	11.25	10.97	1.98M
December 18, 2025	10.69	11.01	11.01	11.11	10.62	2.73M
December 17, 2025	10.73	10.69	10.69	10.8	10.52	2.63M
December 16, 2025	10.86	10.74	10.74	10.94	10.65	2.23M
December 15, 2025	10.68	10.89	10.89	10.96	10.63	2.34M
December 12, 2025	10.92	10.73	10.73	11.07	10.73	2.38M
December 11, 2025	11.22	10.92	10.92	11.28	10.89	3.12M
December 10, 2025	11.31	11.21	11.21	11.39	11.15	2.52M
December 09, 2025	11.49	11.31	11.31	11.59	11.3	2.05M
December 08, 2025	11.56	11.53	11.53	11.66	11.45	2.43M
December 05, 2025	11.32	11.5	11.5	11.53	11.23	2M
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

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