Jiangsu Yangnong Chemical Co., Ltd. (SHA:600486)
China
· Delayed Price · Currency is CNY 65.43
+3.77 (6.11%)
At close: Dec 5, 2025
Jiangsu Yangnong Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.66 | 65.83 | 61.66 | 65.43 | 65.43 | 6.11% | 6,267,617 |
| Dec 4, 2025 | 61.41 | 62.00 | 61.24 | 61.66 | 61.66 | 0.33% | 2,022,146 |
| Dec 3, 2025 | 61.29 | 62.08 | 60.88 | 61.46 | 61.46 | 0.33% | 2,924,921 |
| Dec 2, 2025 | 62.24 | 62.60 | 61.01 | 61.26 | 61.26 | -1.57% | 2,928,942 |
| Dec 1, 2025 | 62.49 | 62.98 | 62.13 | 62.24 | 62.24 | -0.40% | 2,908,557 |
| Nov 28, 2025 | 63.06 | 63.70 | 62.43 | 62.49 | 62.49 | -0.97% | 1,971,660 |
| Nov 27, 2025 | 61.90 | 63.85 | 61.90 | 63.10 | 63.10 | 1.37% | 2,740,158 |
| Nov 26, 2025 | 61.79 | 63.33 | 61.38 | 62.25 | 62.25 | 0.84% | 3,693,264 |
| Nov 25, 2025 | 62.79 | 63.33 | 61.40 | 61.73 | 61.73 | -1.39% | 4,207,130 |
| Nov 24, 2025 | 63.37 | 63.50 | 61.60 | 62.60 | 62.60 | -0.48% | 4,035,479 |
| Nov 21, 2025 | 63.94 | 64.70 | 62.70 | 62.90 | 62.90 | -2.56% | 4,242,199 |
| Nov 20, 2025 | 65.75 | 66.80 | 64.11 | 64.55 | 64.55 | -1.45% | 2,601,838 |
| Nov 19, 2025 | 65.03 | 65.99 | 64.75 | 65.50 | 65.50 | 1.24% | 2,853,877 |
| Nov 18, 2025 | 67.01 | 67.67 | 64.33 | 64.70 | 64.70 | -4.70% | 4,289,001 |
| Nov 17, 2025 | 69.36 | 70.00 | 67.57 | 67.89 | 67.89 | -2.12% | 3,504,929 |
| Nov 14, 2025 | 69.31 | 71.03 | 68.60 | 69.36 | 69.36 | 0.07% | 3,258,783 |
| Nov 13, 2025 | 69.20 | 70.88 | 68.80 | 69.31 | 69.31 | 0.16% | 4,133,981 |
| Nov 12, 2025 | 68.37 | 70.08 | 68.01 | 69.20 | 69.20 | 0.71% | 5,308,882 |
| Nov 11, 2025 | 66.89 | 69.10 | 66.36 | 68.71 | 68.71 | 2.13% | 4,915,589 |
| Nov 10, 2025 | 68.03 | 68.90 | 66.50 | 67.28 | 67.28 | -1.39% | 7,784,231 |
| Nov 7, 2025 | 66.20 | 69.44 | 65.87 | 68.23 | 68.23 | 3.61% | 8,724,173 |
| Nov 6, 2025 | 62.65 | 67.80 | 62.50 | 65.85 | 65.85 | 5.85% | 13,329,370 |
| Nov 5, 2025 | 61.50 | 62.30 | 60.41 | 62.21 | 62.21 | -0.38% | 5,671,538 |
| Nov 4, 2025 | 67.96 | 68.16 | 62.01 | 62.45 | 62.45 | -7.14% | 11,628,180 |
| Nov 3, 2025 | 68.90 | 70.00 | 65.10 | 67.25 | 67.25 | 3.51% | 8,638,410 |
| Oct 31, 2025 | 64.51 | 66.71 | 64.50 | 64.97 | 64.97 | 0.25% | 4,063,559 |
| Oct 30, 2025 | 66.25 | 66.66 | 64.28 | 64.81 | 64.81 | -4.85% | 8,834,378 |
| Oct 29, 2025 | 64.12 | 70.50 | 64.12 | 68.11 | 68.11 | 6.27% | 13,154,210 |
| Oct 28, 2025 | 64.94 | 65.15 | 63.71 | 64.09 | 64.09 | -1.43% | 4,811,193 |
| Oct 27, 2025 | 65.36 | 65.94 | 65.00 | 65.02 | 65.02 | -0.37% | 3,941,411 |
| Oct 24, 2025 | 68.64 | 68.94 | 64.66 | 65.26 | 65.26 | -4.95% | 5,719,786 |
| Oct 23, 2025 | 67.54 | 68.66 | 66.18 | 68.66 | 68.66 | 1.64% | 2,481,670 |
| Oct 22, 2025 | 68.50 | 68.85 | 67.35 | 67.55 | 67.55 | -1.46% | 1,467,869 |
| Oct 21, 2025 | 68.48 | 69.28 | 68.14 | 68.55 | 68.55 | 0.20% | 1,228,081 |
| Oct 20, 2025 | 69.33 | 69.36 | 67.89 | 68.41 | 68.41 | -0.57% | 1,578,376 |
| Oct 17, 2025 | 68.21 | 70.63 | 68.05 | 68.80 | 68.80 | 0.88% | 2,865,051 |
| Oct 16, 2025 | 69.06 | 70.05 | 67.91 | 68.20 | 68.20 | -1.87% | 1,794,778 |
| Oct 15, 2025 | 68.55 | 69.58 | 68.38 | 69.50 | 69.50 | 1.16% | 2,120,492 |
| Oct 14, 2025 | 71.39 | 71.45 | 68.48 | 68.70 | 68.70 | -2.88% | 4,136,773 |
| Oct 13, 2025 | 71.52 | 72.85 | 70.14 | 70.74 | 70.74 | -2.90% | 3,175,847 |
| Oct 10, 2025 | 70.50 | 73.02 | 70.38 | 72.85 | 72.85 | 2.85% | 3,427,459 |
| Oct 9, 2025 | 71.96 | 72.47 | 69.14 | 70.83 | 70.83 | -1.54% | 2,808,864 |
| Sep 30, 2025 | 71.52 | 72.20 | 70.55 | 71.94 | 71.94 | -0.18% | 2,651,724 |
| Sep 29, 2025 | 72.06 | 72.98 | 71.30 | 72.07 | 71.83 | -0.48% | 2,986,168 |
| Sep 26, 2025 | 71.07 | 73.80 | 70.60 | 72.42 | 72.18 | 2.10% | 4,076,546 |
| Sep 25, 2025 | 69.30 | 72.00 | 69.16 | 70.93 | 70.69 | 2.31% | 4,896,127 |
| Sep 24, 2025 | 68.09 | 69.98 | 67.65 | 69.33 | 69.10 | 1.58% | 4,811,980 |
| Sep 23, 2025 | 69.62 | 70.51 | 67.33 | 68.25 | 68.02 | -2.23% | 3,092,408 |
| Sep 22, 2025 | 71.21 | 71.37 | 68.71 | 69.81 | 69.58 | -1.92% | 4,295,946 |
| Sep 19, 2025 | 71.92 | 72.56 | 70.88 | 71.18 | 70.94 | -1.00% | 2,586,315 |
| Sep 18, 2025 | 72.19 | 73.78 | 71.10 | 71.90 | 71.66 | -0.40% | 3,324,406 |
| Sep 17, 2025 | 73.69 | 74.45 | 72.02 | 72.19 | 71.95 | -2.33% | 3,293,873 |
| Sep 16, 2025 | 73.80 | 75.57 | 72.83 | 73.91 | 73.66 | 0.08% | 2,634,928 |
| Sep 15, 2025 | 75.18 | 75.19 | 73.59 | 73.85 | 73.60 | -1.77% | 1,843,370 |
| Sep 12, 2025 | 75.20 | 76.50 | 74.20 | 75.18 | 74.93 | -0.03% | 2,064,384 |
| Sep 11, 2025 | 74.00 | 75.42 | 73.69 | 75.20 | 74.95 | 0.59% | 2,489,329 |
| Sep 10, 2025 | 76.62 | 77.69 | 74.02 | 74.76 | 74.51 | -2.91% | 3,447,074 |
| Sep 9, 2025 | 76.40 | 79.19 | 76.40 | 77.00 | 76.74 | -0.18% | 4,274,384 |
| Sep 8, 2025 | 72.28 | 77.88 | 71.79 | 77.14 | 76.88 | 6.25% | 5,068,196 |
| Sep 5, 2025 | 71.91 | 72.80 | 70.60 | 72.60 | 72.36 | 1.57% | 2,391,724 |
| Sep 4, 2025 | 72.04 | 72.75 | 70.40 | 71.48 | 71.24 | -0.87% | 2,459,118 |
| Sep 3, 2025 | 72.80 | 73.30 | 71.66 | 72.11 | 71.87 | -1.00% | 1,996,666 |
| Sep 2, 2025 | 74.44 | 75.29 | 71.68 | 72.84 | 72.60 | -2.29% | 3,171,913 |
| Sep 1, 2025 | 73.33 | 75.30 | 72.58 | 74.55 | 74.30 | 1.50% | 4,247,679 |
| Aug 29, 2025 | 74.00 | 74.84 | 72.87 | 73.45 | 73.21 | -0.98% | 4,241,387 |
| Aug 28, 2025 | 73.13 | 75.87 | 72.32 | 74.18 | 73.93 | 0.69% | 3,743,244 |
| Aug 27, 2025 | 72.76 | 75.25 | 71.86 | 73.67 | 73.42 | 1.25% | 4,239,314 |
| Aug 26, 2025 | 71.19 | 74.33 | 71.01 | 72.76 | 72.52 | 2.12% | 5,822,082 |
| Aug 25, 2025 | 69.20 | 71.77 | 68.40 | 71.25 | 71.01 | 1.96% | 4,724,486 |
| Aug 22, 2025 | 68.47 | 69.98 | 67.38 | 69.88 | 69.65 | 1.29% | 4,775,787 |
| Aug 21, 2025 | 65.40 | 70.38 | 65.11 | 68.99 | 68.76 | 5.33% | 7,818,982 |
| Aug 20, 2025 | 63.79 | 65.57 | 63.71 | 65.50 | 65.28 | 2.66% | 3,315,264 |
| Aug 19, 2025 | 64.40 | 65.43 | 63.61 | 63.80 | 63.59 | -1.30% | 4,059,123 |
| Aug 18, 2025 | 65.11 | 65.78 | 64.30 | 64.64 | 64.42 | -0.46% | 4,362,683 |
| Aug 15, 2025 | 64.44 | 65.36 | 64.31 | 64.94 | 64.72 | 0.48% | 2,006,539 |
| Aug 14, 2025 | 64.90 | 65.98 | 64.60 | 64.63 | 64.41 | -0.37% | 2,139,456 |
| Aug 13, 2025 | 65.10 | 65.29 | 64.50 | 64.87 | 64.65 | -0.20% | 2,082,865 |
| Aug 12, 2025 | 65.59 | 66.10 | 64.90 | 65.00 | 64.78 | -1.02% | 2,097,900 |
| Aug 11, 2025 | 64.80 | 65.98 | 63.89 | 65.67 | 65.45 | 1.51% | 4,099,518 |
| Aug 8, 2025 | 64.98 | 66.35 | 64.21 | 64.69 | 64.47 | - | 5,457,170 |
| Aug 7, 2025 | 66.28 | 66.78 | 64.60 | 64.69 | 64.47 | -2.31% | 3,714,950 |
| Aug 6, 2025 | 66.19 | 66.48 | 65.36 | 66.22 | 66.00 | 0.24% | 3,845,531 |
| Aug 5, 2025 | 67.99 | 68.14 | 65.55 | 66.06 | 65.84 | -2.64% | 5,121,928 |
| Aug 4, 2025 | 67.80 | 69.45 | 67.11 | 67.85 | 67.62 | -0.15% | 5,863,162 |
| Aug 1, 2025 | 65.72 | 68.06 | 65.72 | 67.95 | 67.72 | 2.91% | 4,954,204 |
| Jul 31, 2025 | 68.09 | 68.44 | 65.05 | 66.03 | 65.81 | -3.75% | 5,472,496 |
| Jul 30, 2025 | 69.31 | 70.88 | 67.67 | 68.60 | 68.37 | -2.17% | 4,388,848 |
| Jul 29, 2025 | 69.40 | 70.14 | 66.00 | 70.12 | 69.89 | 0.89% | 5,529,986 |
| Jul 28, 2025 | 70.00 | 70.45 | 67.30 | 69.50 | 69.27 | 1.98% | 6,981,245 |
| Jul 25, 2025 | 63.95 | 69.44 | 63.89 | 68.15 | 67.92 | 6.37% | 10,172,570 |
| Jul 24, 2025 | 64.97 | 66.22 | 61.78 | 64.07 | 63.18 | 3.39% | 5,227,507 |
| Jul 23, 2025 | 62.56 | 63.30 | 61.77 | 61.97 | 61.11 | -0.82% | 3,152,250 |
| Jul 22, 2025 | 61.10 | 62.58 | 60.83 | 62.48 | 61.61 | 1.84% | 2,058,934 |
| Jul 21, 2025 | 61.41 | 62.50 | 60.58 | 61.35 | 60.50 | 0.36% | 2,523,540 |
| Jul 18, 2025 | 59.86 | 61.23 | 59.71 | 61.13 | 60.28 | 2.46% | 2,372,803 |
| Jul 17, 2025 | 59.30 | 60.20 | 59.18 | 59.66 | 58.83 | 0.30% | 1,238,560 |
| Jul 16, 2025 | 59.00 | 59.90 | 58.46 | 59.48 | 58.65 | 0.73% | 1,760,187 |
| Jul 15, 2025 | 59.02 | 59.75 | 58.80 | 59.05 | 58.23 | -0.35% | 1,462,095 |
| Jul 14, 2025 | 59.58 | 59.95 | 59.13 | 59.26 | 58.44 | -0.94% | 1,496,240 |
| Jul 11, 2025 | 59.08 | 60.25 | 58.82 | 59.82 | 58.99 | 1.22% | 2,487,410 |