Jiangsu Yangnong Chemical Co., Ltd. (SHA:600486)
China
· Delayed Price · Currency is CNY 85.54
+5.54 (6.93%)
At close: Mar 6, 2026
Jiangsu Yangnong Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.56 | 84.94 | 79.06 | 84.88 | - | 6.10% | 5,520,763 |
| Mar 5, 2026 | 82.43 | 82.50 | 79.00 | 80.00 | 80.00 | -1.27% | 4,800,468 |
| Mar 4, 2026 | 78.23 | 81.80 | 78.00 | 81.03 | 81.03 | 1.30% | 5,965,274 |
| Mar 3, 2026 | 81.58 | 83.43 | 79.43 | 79.99 | 79.99 | -1.06% | 6,493,729 |
| Mar 2, 2026 | 79.00 | 81.45 | 77.68 | 80.85 | 80.85 | 0.43% | 6,858,529 |
| Feb 27, 2026 | 77.02 | 80.50 | 76.58 | 80.50 | 80.50 | 4.38% | 5,537,302 |
| Feb 26, 2026 | 76.72 | 77.83 | 75.20 | 77.12 | 77.12 | 0.84% | 4,497,506 |
| Feb 25, 2026 | 76.21 | 78.40 | 75.71 | 76.48 | 76.48 | 0.39% | 6,449,855 |
| Feb 24, 2026 | 72.27 | 76.96 | 72.01 | 76.18 | 76.18 | 7.90% | 6,748,339 |
| Feb 13, 2026 | 73.43 | 73.43 | 70.55 | 70.60 | 70.60 | -3.92% | 4,317,585 |
| Feb 12, 2026 | 75.10 | 75.64 | 73.26 | 73.48 | 73.48 | -2.93% | 5,132,873 |
| Feb 11, 2026 | 72.80 | 76.66 | 72.80 | 75.70 | 75.70 | 1.75% | 4,819,710 |
| Feb 10, 2026 | 74.30 | 78.25 | 72.81 | 74.40 | 74.40 | 2.20% | 5,550,046 |
| Feb 9, 2026 | 72.33 | 72.87 | 71.42 | 72.80 | 72.80 | 1.88% | 4,025,480 |
| Feb 6, 2026 | 70.10 | 73.50 | 69.27 | 71.46 | 71.46 | 0.59% | 4,298,590 |
| Feb 5, 2026 | 72.61 | 73.15 | 70.80 | 71.04 | 71.04 | -1.55% | 4,002,324 |
| Feb 4, 2026 | 73.34 | 73.35 | 71.37 | 72.16 | 72.16 | -1.60% | 4,218,511 |
| Feb 3, 2026 | 73.87 | 74.19 | 71.70 | 73.33 | 73.33 | 1.26% | 5,379,884 |
| Feb 2, 2026 | 78.90 | 79.00 | 72.36 | 72.42 | 72.42 | -9.93% | 10,165,797 |
| Jan 30, 2026 | 79.25 | 82.30 | 76.80 | 80.40 | 80.40 | 1.22% | 6,817,799 |
| Jan 29, 2026 | 78.60 | 81.58 | 78.55 | 79.43 | 79.43 | 1.07% | 5,518,245 |
| Jan 28, 2026 | 75.89 | 78.99 | 75.06 | 78.59 | 78.59 | 3.56% | 5,202,826 |
| Jan 27, 2026 | 76.78 | 77.98 | 74.87 | 75.89 | 75.89 | -1.40% | 4,085,043 |
| Jan 26, 2026 | 76.80 | 78.48 | 74.79 | 76.97 | 76.97 | 0.22% | 4,844,706 |
| Jan 23, 2026 | 76.95 | 77.74 | 75.61 | 76.80 | 76.80 | -0.31% | 3,241,790 |
| Jan 22, 2026 | 75.00 | 77.50 | 74.66 | 77.04 | 77.04 | 3.20% | 5,134,227 |
| Jan 21, 2026 | 74.10 | 75.88 | 72.87 | 74.65 | 74.65 | 0.67% | 4,301,834 |
| Jan 20, 2026 | 72.42 | 74.46 | 72.18 | 74.15 | 74.15 | 2.49% | 5,042,786 |
| Jan 19, 2026 | 68.28 | 72.85 | 68.28 | 72.35 | 72.35 | 5.36% | 5,624,376 |
| Jan 16, 2026 | 70.41 | 70.78 | 68.38 | 68.67 | 68.67 | -1.58% | 2,659,173 |
| Jan 15, 2026 | 68.10 | 70.84 | 68.02 | 69.77 | 69.77 | 1.78% | 3,724,850 |
| Jan 14, 2026 | 68.88 | 69.80 | 67.85 | 68.55 | 68.55 | -0.54% | 3,466,912 |
| Jan 13, 2026 | 70.00 | 70.95 | 68.33 | 68.92 | 68.92 | -1.91% | 4,167,420 |
| Jan 12, 2026 | 70.41 | 70.84 | 69.50 | 70.26 | 70.26 | -0.34% | 3,812,780 |
| Jan 9, 2026 | 70.96 | 70.98 | 69.30 | 70.50 | 70.50 | -0.65% | 3,875,666 |
| Jan 8, 2026 | 72.84 | 73.47 | 70.40 | 70.96 | 70.96 | -2.79% | 3,681,013 |
| Jan 7, 2026 | 71.87 | 73.50 | 71.20 | 73.00 | 73.00 | 1.14% | 3,860,402 |
| Jan 6, 2026 | 69.94 | 73.93 | 69.70 | 72.18 | 72.18 | 3.34% | 7,172,402 |
| Jan 5, 2026 | 69.39 | 70.66 | 68.81 | 69.85 | 69.85 | 0.66% | 3,370,103 |
| Dec 31, 2025 | 70.24 | 70.79 | 68.60 | 69.39 | 69.39 | -1.57% | 4,344,523 |
| Dec 30, 2025 | 68.98 | 71.26 | 68.57 | 70.50 | 70.50 | 2.81% | 4,666,108 |
| Dec 29, 2025 | 67.78 | 69.18 | 66.68 | 68.57 | 68.57 | 1.17% | 4,986,556 |
| Dec 26, 2025 | 67.80 | 68.27 | 66.80 | 67.78 | 67.78 | -0.29% | 2,870,746 |
| Dec 25, 2025 | 66.01 | 68.27 | 66.00 | 67.98 | 67.98 | 3.00% | 4,695,121 |
| Dec 24, 2025 | 66.65 | 67.00 | 65.09 | 66.00 | 66.00 | -0.93% | 4,667,730 |
| Dec 23, 2025 | 67.48 | 67.48 | 65.10 | 66.62 | 66.62 | -1.30% | 5,244,058 |
| Dec 22, 2025 | 69.88 | 70.25 | 67.35 | 67.50 | 67.50 | -3.30% | 4,467,617 |
| Dec 19, 2025 | 67.48 | 70.22 | 66.68 | 69.80 | 69.80 | 3.44% | 5,904,359 |
| Dec 18, 2025 | 64.80 | 68.88 | 64.31 | 67.48 | 67.48 | 3.82% | 5,981,113 |
| Dec 17, 2025 | 63.50 | 65.47 | 63.04 | 65.00 | 65.00 | 2.36% | 2,725,953 |
| Dec 16, 2025 | 65.26 | 65.26 | 63.00 | 63.50 | 63.50 | -2.70% | 2,507,839 |
| Dec 15, 2025 | 66.37 | 67.08 | 64.66 | 65.26 | 65.26 | -2.13% | 2,678,790 |
| Dec 12, 2025 | 65.30 | 67.10 | 65.12 | 66.68 | 66.68 | 1.80% | 3,067,447 |
| Dec 11, 2025 | 65.49 | 66.35 | 65.00 | 65.50 | 65.50 | -0.03% | 1,916,866 |
| Dec 10, 2025 | 64.63 | 66.00 | 64.20 | 65.52 | 65.52 | 1.00% | 2,268,000 |
| Dec 9, 2025 | 64.22 | 65.73 | 64.13 | 64.87 | 64.87 | 1.03% | 3,221,620 |
| Dec 8, 2025 | 65.58 | 65.98 | 64.07 | 64.21 | 64.21 | -1.86% | 2,272,210 |
| 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 |