Skip to main content
Nantong Jiangshan Agrochemical & Chemicals Co.,Ltd. (SHA:600389)
China flag China · Delayed Price · Currency is CNY
29.37
-1.13 (-3.70%)
Mar 9, 2026, 3:00 PM CST

SHA:600389 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.2030.9828.0430.5030.507.21%23,195,190
Mar 5, 202628.8528.8627.9228.4528.451.50%10,798,360
Mar 4, 202627.8028.7227.6328.0328.03-1.58%10,902,540
Mar 3, 202630.2830.4228.1428.4828.48-5.63%16,155,870
Mar 2, 202629.4030.8229.0030.1830.18-0.33%20,730,130
Feb 27, 202628.2231.1028.1530.2830.286.17%24,940,020
Feb 26, 202628.8928.9827.5928.5228.521.06%14,870,660
Feb 25, 202627.7428.8427.6628.2228.222.54%18,597,000
Feb 24, 202626.1427.7526.1027.5227.528.65%17,440,920
Feb 13, 202625.7225.9525.2525.3325.33-1.52%5,555,818
Feb 12, 202625.4026.0825.2025.7225.720.59%8,676,023
Feb 11, 202624.7526.0324.6125.5725.572.90%10,965,250
Feb 10, 202624.7325.0824.4824.8524.850.36%6,953,788
Feb 9, 202625.4425.5224.5124.7624.76-1.75%12,912,295
Feb 6, 202624.6626.0524.5225.2025.200.92%11,484,130
Feb 5, 202625.2625.6224.8624.9724.97-1.96%6,506,379
Feb 4, 202625.4825.6724.8525.4725.470.59%9,429,390
Feb 3, 202624.7525.6924.7525.3225.322.59%14,035,342
Feb 2, 202626.9527.4224.6824.6824.68-9.99%26,498,170
Jan 30, 202626.9827.7726.3827.4227.420.04%12,086,110
Jan 29, 202627.8028.1527.3027.4127.41-0.69%15,195,420
Jan 28, 202627.1028.3726.5027.6027.601.88%18,317,150
Jan 27, 202627.3027.6726.7527.0927.09-0.95%12,369,640
Jan 26, 202626.9427.6026.8327.3527.350.55%11,683,760
Jan 23, 202627.5628.0026.8127.2027.20-1.70%17,540,930
Jan 22, 202626.6028.1726.4327.6727.673.87%18,995,250
Jan 21, 202627.1827.1926.1226.6426.64-2.09%13,231,790
Jan 20, 202626.0027.6626.0027.2127.214.69%23,805,713
Jan 19, 202624.3026.4524.1125.9925.997.62%20,413,855
Jan 16, 202625.2025.2024.1124.1524.15-4.24%18,964,750
Jan 15, 202622.9525.2222.8725.2225.229.99%30,464,190
Jan 14, 202623.1623.3522.7822.9322.93-0.95%9,578,278
Jan 13, 202623.0523.6323.0023.1523.15-0.26%10,406,680
Jan 12, 202624.5724.6422.9323.2123.21-5.11%22,931,629
Jan 9, 202624.8124.8124.2024.4624.46-1.49%8,320,951
Jan 8, 202625.1725.4024.7324.8324.83-1.31%8,309,649
Jan 7, 202625.4225.4624.7025.1625.16-1.02%8,702,530
Jan 6, 202624.7025.9924.6025.4225.422.29%11,909,891
Jan 5, 202625.2725.3223.9124.8524.85-1.70%18,724,690
Dec 31, 202525.6525.7625.1625.2825.28-1.63%6,190,333
Dec 30, 202525.9826.4625.3525.7025.70-1.27%15,425,150
Dec 29, 202526.8027.6025.9126.0326.03-1.85%16,825,410
Dec 26, 202525.1226.5625.0026.5226.525.03%11,413,400
Dec 25, 202525.1125.5024.8125.2525.250.52%6,402,550
Dec 24, 202524.9125.1824.4825.1225.120.48%13,547,710
Dec 23, 202524.3925.1023.4825.0025.004.17%13,333,680
Dec 22, 202524.2024.4523.7724.0024.00-1.23%9,424,221
Dec 19, 202523.9124.6723.9024.3024.301.89%12,486,690
Dec 18, 202523.3523.9623.2523.8523.852.14%10,489,777
Dec 17, 202521.7823.5521.7123.3523.357.06%10,542,080
Dec 16, 202522.5222.5221.7521.8121.81-2.02%2,903,978
Dec 15, 202521.7022.4921.5122.2622.261.78%4,573,015
Dec 12, 202522.3022.5921.7121.8721.87-2.93%6,904,180
Dec 11, 202522.7822.8822.4422.5322.53-0.49%3,881,181
Dec 10, 202522.4322.7922.2922.6422.641.43%4,783,173
Dec 9, 202522.5922.7522.2022.3222.32-1.15%3,098,945
Dec 8, 202522.7323.1522.5822.5822.58-0.92%5,432,232
Dec 5, 202522.5022.9022.3522.7922.791.38%5,915,130
Dec 4, 202522.3522.5222.0122.4822.481.08%5,135,833
Dec 3, 202521.5322.8721.4822.2422.243.49%10,768,580
Dec 2, 202521.5321.6321.3221.4921.49-0.78%3,951,545
Dec 1, 202521.6821.7521.4421.6621.661.07%4,091,790
Nov 28, 202521.2821.5921.1721.4321.430.47%3,496,758
Nov 27, 202521.3821.7821.3021.3321.33-0.23%4,261,702
Nov 26, 202522.0622.0621.3021.3821.38-3.08%5,829,095
Nov 25, 202521.7622.2521.7622.0622.061.47%3,663,675
Nov 24, 202521.9322.3021.6321.7421.74-0.87%3,372,596
Nov 21, 202522.5922.6921.9021.9321.93-4.03%5,917,757
Nov 20, 202522.7623.1422.6122.8522.85-0.13%5,039,871
Nov 19, 202522.8323.2922.4722.8822.88-0.52%5,158,876
Nov 18, 202522.9023.2122.1223.0023.000.39%8,495,021
Nov 17, 202524.9124.9122.9122.9122.91-1.59%10,339,250
Nov 14, 202523.0023.9623.0023.2823.280.30%6,631,785
Nov 13, 202522.8323.5022.6023.2123.211.84%6,299,520
Nov 12, 202523.8123.8122.5822.7922.79-4.28%10,000,800
Nov 11, 202523.9324.2623.5723.8123.81-1.20%5,327,583
Nov 10, 202523.7924.2423.7924.1024.101.39%7,893,388
Nov 7, 202523.1624.2423.1023.7723.771.36%8,838,238
Nov 6, 202522.6523.5022.6423.4523.453.53%11,070,880
Nov 5, 202522.2523.1621.8322.6522.651.84%10,086,530
Nov 4, 202523.4623.6221.8622.2422.24-5.88%12,651,540
Nov 3, 202523.8924.1523.3823.6323.63-1.21%7,497,967
Oct 31, 202523.5524.5823.5523.9223.921.87%10,790,930
Oct 30, 202524.0824.0823.4323.4823.48-2.49%7,964,600
Oct 29, 202523.6724.3323.3324.0824.080.75%9,992,314
Oct 28, 202523.7624.5022.6323.9023.901.79%15,686,840
Oct 27, 202523.4423.6923.2223.4823.481.29%7,301,215
Oct 24, 202523.2223.5823.1223.1823.18-0.09%7,116,451
Oct 23, 202524.1424.1822.8223.2023.20-3.89%9,597,640
Oct 22, 202524.5924.8324.1024.1424.14-1.07%4,081,206
Oct 21, 202524.2324.5024.0224.4024.400.95%3,540,400
Oct 20, 202524.9224.9223.9624.1724.17-0.78%6,148,125
Oct 17, 202525.0025.2924.2824.3624.36-3.87%5,670,218
Oct 16, 202526.0026.0425.0525.3424.89-2.95%8,700,402
Oct 15, 202526.5326.5625.6626.1125.65-1.58%7,346,902
Oct 14, 202526.7927.4826.4026.5326.06-0.34%12,423,860
Oct 13, 202526.1027.0626.0526.6226.15-0.86%7,787,022
Oct 10, 202525.4327.1825.4326.8526.376.34%14,410,830
Oct 9, 202526.2426.4825.0225.2524.80-3.26%10,341,090
Sep 30, 202525.6926.3525.6926.1025.641.24%4,971,705