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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.29	12	12	12.41	11.97	2.53M
September 02, 2025	12.56	12.3	12.3	12.56	12.02	3.31M
September 01, 2025	12.7	12.5	12.5	12.74	12.32	4.75M
August 29, 2025	12.87	12.4	12.4	12.94	12.38	3.63M
August 28, 2025	12.4	12.51	12.51	12.67	12.11	3.98M
August 27, 2025	13.02	12.46	12.46	13.08	12.46	4.04M
August 26, 2025	12.77	13.02	13.02	13.13	12.76	3.56M
August 25, 2025	12.84	12.79	12.79	12.97	12.69	2.92M
August 22, 2025	12.93	12.89	12.89	13.11	12.79	2.64M
August 21, 2025	13.05	13.03	13.03	13.18	12.89	3.22M
August 20, 2025	12.95	13.02	13.02	13.06	12.86	3.25M
August 19, 2025	12.83	12.94	12.94	13	12.55	2.91M
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

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