Jiangsu Yangnong Chemical Co., Ltd. (SHA:600486)
China
· Delayed Price · Currency is CNY 73.97
-0.82 (-1.10%)
Apr 29, 2026, 11:29 AM CST
Jiangsu Yangnong Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 74.79 | 74.84 | 73.64 | 73.97 | - | -1.10% | 2,319,344 |
| Apr 28, 2026 | 70.17 | 75.07 | 70.16 | 74.79 | 74.79 | 5.46% | 10,883,950 |
| Apr 27, 2026 | 71.40 | 72.34 | 70.33 | 70.92 | 70.92 | -2.11% | 5,188,645 |
| Apr 24, 2026 | 71.42 | 73.22 | 70.46 | 72.45 | 72.45 | 2.06% | 6,288,569 |
| Apr 23, 2026 | 70.40 | 71.70 | 70.00 | 70.99 | 70.99 | 0.30% | 3,634,145 |
| Apr 22, 2026 | 72.00 | 72.84 | 70.07 | 70.78 | 70.78 | -2.25% | 6,396,105 |
| Apr 21, 2026 | 71.99 | 73.10 | 71.25 | 72.41 | 72.41 | 1.56% | 4,406,521 |
| Apr 20, 2026 | 71.00 | 72.08 | 69.51 | 71.30 | 71.30 | -0.42% | 7,584,162 |
| Apr 17, 2026 | 77.94 | 78.11 | 71.60 | 71.60 | 71.60 | -8.35% | 12,361,270 |
| Apr 16, 2026 | 77.83 | 78.65 | 76.60 | 78.12 | 78.12 | 0.15% | 5,308,886 |
| Apr 15, 2026 | 79.00 | 79.97 | 77.85 | 78.00 | 78.00 | -1.33% | 4,982,157 |
| Apr 14, 2026 | 80.33 | 80.33 | 78.68 | 79.05 | 79.05 | -0.94% | 4,517,155 |
| Apr 13, 2026 | 79.86 | 81.66 | 78.40 | 79.80 | 79.80 | -0.25% | 5,771,066 |
| Apr 10, 2026 | 80.68 | 80.90 | 79.31 | 80.00 | 80.00 | -0.78% | 5,872,492 |
| Apr 9, 2026 | 81.04 | 82.50 | 80.50 | 80.63 | 80.63 | -1.67% | 5,700,856 |
| Apr 8, 2026 | 78.80 | 82.13 | 78.20 | 82.00 | 82.00 | 2.69% | 8,668,931 |
| Apr 7, 2026 | 75.21 | 79.95 | 74.04 | 79.85 | 79.85 | 7.40% | 7,397,195 |
| Apr 3, 2026 | 74.93 | 75.81 | 72.60 | 74.35 | 74.35 | -1.00% | 4,390,019 |
| Apr 2, 2026 | 77.14 | 77.60 | 74.30 | 75.10 | 75.10 | -2.47% | 4,911,885 |
| Apr 1, 2026 | 75.45 | 77.38 | 74.10 | 77.00 | 77.00 | 2.67% | 5,642,281 |
| Mar 31, 2026 | 77.14 | 78.10 | 73.50 | 75.00 | 75.00 | -2.60% | 5,197,177 |
| Mar 30, 2026 | 74.04 | 78.55 | 73.70 | 77.00 | 77.00 | 4.00% | 8,680,534 |
| Mar 27, 2026 | 71.89 | 75.32 | 71.54 | 74.04 | 74.04 | 2.22% | 4,696,943 |
| Mar 26, 2026 | 73.00 | 74.79 | 71.38 | 72.43 | 72.43 | -0.78% | 4,648,377 |
| Mar 25, 2026 | 69.90 | 73.68 | 69.41 | 73.00 | 73.00 | 4.52% | 5,152,980 |
| Mar 24, 2026 | 70.88 | 71.03 | 68.35 | 69.84 | 69.84 | -0.71% | 3,999,488 |
| Mar 23, 2026 | 70.00 | 72.40 | 68.25 | 70.34 | 70.34 | -0.79% | 6,823,885 |
| Mar 20, 2026 | 72.87 | 73.25 | 70.50 | 70.90 | 70.90 | -3.02% | 4,827,960 |
| Mar 19, 2026 | 77.52 | 77.88 | 72.40 | 73.11 | 73.11 | -5.42% | 6,227,198 |
| Mar 18, 2026 | 76.63 | 77.48 | 75.02 | 77.30 | 77.30 | 0.85% | 5,338,426 |
| Mar 17, 2026 | 79.26 | 81.20 | 76.58 | 76.65 | 76.65 | -3.91% | 6,691,384 |
| Mar 16, 2026 | 83.80 | 86.70 | 79.24 | 79.77 | 79.77 | -5.04% | 8,096,244 |
| Mar 13, 2026 | 85.99 | 87.98 | 83.51 | 84.00 | 84.00 | -1.51% | 7,440,480 |
| Mar 12, 2026 | 84.27 | 89.71 | 83.00 | 85.29 | 85.29 | 1.29% | 11,768,270 |
| Mar 11, 2026 | 78.50 | 85.89 | 77.18 | 84.20 | 84.20 | 6.72% | 9,397,851 |
| Mar 10, 2026 | 78.62 | 80.60 | 77.70 | 78.90 | 78.90 | -2.63% | 6,269,025 |
| Mar 9, 2026 | 86.00 | 89.15 | 80.35 | 81.03 | 81.03 | -5.27% | 11,435,780 |
| Mar 6, 2026 | 79.56 | 86.33 | 79.06 | 85.54 | 85.54 | 6.93% | 8,903,614 |
| 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 |