Skip to main content
Jiangsu Jiangnan High Polymer Fiber Co.,Ltd (SHA:600527)
China flag China · Delayed Price · Currency is CNY
2.960
+0.140 (4.96%)
Apr 30, 2026, 11:30 AM CST

SHA:600527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.772.852.752.822.822.55%159,924,577
Apr 28, 20262.742.792.712.752.75-1.43%122,457,600
Apr 27, 20262.732.812.632.792.791.45%224,053,700
Apr 24, 20262.482.752.462.752.7510.00%156,503,580
Apr 23, 20262.592.602.482.502.50-3.47%101,209,800
Apr 22, 20262.672.682.562.592.59-3.72%112,471,700
Apr 21, 20262.712.752.642.692.69-1.82%107,416,500
Apr 20, 20262.692.762.642.742.741.86%160,714,800
Apr 17, 20262.692.752.652.692.69-1.82%148,596,700
Apr 16, 20262.692.862.632.742.742.24%235,869,300
Apr 15, 20262.742.762.632.682.68-2.55%159,400,400
Apr 14, 20262.842.942.732.752.75-2.14%277,668,400
Apr 13, 20262.572.812.572.812.8110.20%212,025,600
Apr 10, 20262.632.652.552.552.55-2.30%118,397,800
Apr 9, 20262.562.672.532.612.611.16%198,776,600
Apr 8, 20262.502.612.462.582.583.20%225,581,600
Apr 7, 20262.322.502.322.502.5010.13%105,133,200
Apr 3, 20262.502.502.262.272.27-9.20%106,902,800
Apr 2, 20262.522.552.472.502.50-1.57%71,945,480
Apr 1, 20262.602.642.502.542.54-0.78%88,918,580
Mar 31, 20262.592.642.542.562.56-1.54%95,467,560
Mar 30, 20262.572.632.512.602.60-0.76%98,827,600
Mar 27, 20262.572.622.512.622.621.55%155,231,000
Mar 26, 20262.552.682.552.582.581.57%232,058,800
Mar 25, 20262.352.542.322.542.549.96%169,940,500
Mar 24, 20262.162.312.112.312.3110.00%157,743,000
Mar 23, 20262.202.242.092.102.10-7.08%120,196,800
Mar 20, 20262.422.432.262.262.26-7.38%136,703,300
Mar 19, 20262.572.582.412.442.44-5.43%168,249,900
Mar 18, 20262.662.682.542.582.58-3.73%173,935,400
Mar 17, 20262.612.722.572.682.683.08%253,589,500
Mar 16, 20262.572.732.572.602.60-223,618,300
Mar 13, 20262.582.702.552.602.600.39%332,319,300
Mar 12, 20262.462.652.462.592.597.47%327,115,700
Mar 11, 20262.362.422.332.412.412.12%64,156,230
Mar 10, 20262.372.392.352.362.36-53,051,094
Mar 9, 20262.372.432.332.362.36-0.42%70,987,460
Mar 6, 20262.292.382.272.372.373.04%74,118,820
Mar 5, 20262.242.322.232.302.303.60%62,993,980
Mar 4, 20262.252.272.202.222.22-2.20%52,926,160
Mar 3, 20262.332.362.262.272.27-2.58%59,669,810
Mar 2, 20262.312.362.272.332.33-0.85%61,572,100
Feb 27, 20262.332.372.332.352.350.86%34,471,360
Feb 26, 20262.372.392.332.332.33-1.27%47,648,400
Feb 25, 20262.302.402.292.362.362.61%67,593,660
Feb 24, 20262.252.312.242.302.303.60%61,123,120
Feb 13, 20262.302.312.222.222.22-3.48%55,738,240
Feb 12, 20262.352.362.302.302.30-2.54%52,062,900
Feb 11, 20262.302.392.282.362.362.61%89,475,660
Feb 10, 20262.312.322.282.302.30-0.43%40,520,920
Feb 9, 20262.302.322.292.312.311.32%41,887,210
Feb 6, 20262.272.302.242.282.280.44%39,522,420
Feb 5, 20262.292.302.272.272.27-0.87%28,693,060
Feb 4, 20262.222.302.212.292.293.15%52,875,990
Feb 3, 20262.202.232.192.222.221.83%33,625,680
Feb 2, 20262.252.272.182.182.18-3.54%48,777,600
Jan 30, 20262.262.292.222.262.26-0.44%51,686,570
Jan 29, 20262.282.302.252.272.27-0.87%46,272,780
Jan 28, 20262.272.322.262.292.290.44%73,752,980
Jan 27, 20262.302.332.242.282.28-1.30%72,094,040
Jan 26, 20262.302.322.282.312.310.43%56,242,190
Jan 23, 20262.312.312.282.302.30-0.43%43,880,740
Jan 22, 20262.252.312.252.312.312.67%66,141,060
Jan 21, 20262.262.272.232.252.25-0.88%38,165,180
Jan 20, 20262.252.282.242.272.270.44%61,064,320
Jan 19, 20262.212.262.182.262.262.26%78,746,980
Jan 16, 20262.182.282.162.212.211.84%90,783,910
Jan 15, 20262.202.202.162.172.17-1.81%44,761,160
Jan 14, 20262.202.232.182.212.210.45%59,112,640
Jan 13, 20262.202.242.172.202.20-75,195,140
Jan 12, 20262.182.202.172.202.200.92%52,023,960
Jan 9, 20262.172.192.162.182.18-41,356,780
Jan 8, 20262.162.192.152.182.180.46%38,307,940
Jan 7, 20262.202.212.162.172.17-1.36%38,319,440
Jan 6, 20262.162.212.152.202.202.33%53,676,480
Jan 5, 20262.152.162.132.152.15-30,798,900
Dec 31, 20252.202.212.132.152.15-2.27%51,568,478
Dec 30, 20252.222.292.202.202.20-88,634,320
Dec 29, 20252.162.222.152.202.201.85%59,444,284
Dec 26, 20252.162.182.152.162.16-25,647,320
Dec 25, 20252.152.192.142.162.16-25,464,890
Dec 24, 20252.132.162.122.162.161.41%19,525,800
Dec 23, 20252.172.182.122.132.13-1.84%28,508,980
Dec 22, 20252.162.192.152.172.170.46%30,613,620
Dec 19, 20252.122.172.112.162.161.89%48,756,240
Dec 18, 20252.082.142.082.122.121.44%40,363,810
Dec 17, 20252.092.102.052.092.09-34,157,740
Dec 16, 20252.142.162.092.092.09-2.79%42,080,860
Dec 15, 20252.112.162.112.152.150.94%30,449,920
Dec 12, 20252.142.162.122.132.13-0.47%30,864,420
Dec 11, 20252.222.222.132.142.14-3.17%53,197,260
Dec 10, 20252.212.232.182.212.21-0.45%35,540,400
Dec 9, 20252.252.252.202.222.22-1.77%38,684,270
Dec 8, 20252.272.282.242.262.26-30,859,060
Dec 5, 20252.202.282.182.262.262.73%49,334,040
Dec 4, 20252.252.272.182.202.20-2.65%44,554,020
Dec 3, 20252.282.282.242.262.26-0.88%33,714,420
Dec 2, 20252.272.292.232.282.280.44%37,227,700
Dec 1, 20252.262.302.252.272.270.44%39,162,520
Nov 28, 20252.222.262.192.262.262.26%41,940,000