Skip to main content
Nanjing Chemical Fiber Co., Ltd. (SHA:600889)
China flag China · Delayed Price · Currency is CNY
16.53
+0.68 (4.29%)
Mar 10, 2026, 3:00 PM CST

Nanjing Chemical Fiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.2216.2315.5815.8515.85-3.94%7,372,600
Mar 6, 202616.4916.6516.3816.5016.500.18%3,626,400
Mar 5, 202616.6216.7016.3916.4716.470.55%4,007,100
Mar 4, 202616.3616.6616.1916.3816.38-0.49%5,376,600
Mar 3, 202617.3717.3816.4316.4616.46-3.46%8,178,300
Mar 2, 202617.6417.6417.0117.0517.05-4.91%11,047,200
Feb 27, 202617.9018.2917.7617.9317.930.06%9,453,237
Feb 26, 202617.9718.1117.7617.9217.92-1.38%13,421,740
Feb 25, 202617.0018.8417.0018.1718.176.07%24,014,330
Feb 24, 202617.4517.6916.9717.1317.132.57%9,019,002
Feb 13, 202616.4516.7916.3416.7016.701.95%4,504,519
Feb 12, 202616.5216.5416.3216.3816.38-1.03%3,707,500
Feb 11, 202616.6516.7516.5516.5516.55-0.36%2,830,301
Feb 10, 202616.6016.7916.5116.6116.610.18%3,841,201
Feb 9, 202616.9116.9116.5116.5816.580.79%3,587,900
Feb 6, 202616.3016.9116.2116.4516.450.30%4,786,636
Feb 5, 202616.5516.7016.2516.4016.40-1.38%5,211,644
Feb 4, 202616.6916.7916.3816.6316.63-0.42%5,986,253
Feb 3, 202617.2117.2716.5416.7016.70-1.18%7,817,550
Feb 2, 202616.7818.1016.7816.9016.90-2.93%15,407,432
Jan 30, 202617.0617.5516.8617.4117.411.63%7,278,940
Jan 29, 202617.7017.8417.0317.1317.13-3.76%7,879,900
Jan 28, 202617.7918.1017.6017.8017.80-0.28%6,803,801
Jan 27, 202617.3517.9217.0917.8517.852.18%11,036,500
Jan 26, 202617.5717.9317.1817.4717.47-1.47%10,694,600
Jan 23, 202617.6517.9017.3517.7317.731.49%9,546,961
Jan 22, 202617.3017.7817.2117.4717.470.92%9,629,938
Jan 21, 202617.2617.3617.0117.3117.31-0.12%7,593,300
Jan 20, 202617.0517.5017.0517.3317.331.94%11,649,900
Jan 19, 202616.7517.1116.6717.0017.000.65%9,608,900
Jan 16, 202616.2317.5016.1516.8916.894.26%19,110,503
Jan 15, 202616.2816.4016.0616.2016.20-0.80%6,667,900
Jan 14, 202616.5916.6016.2016.3316.33-1.86%11,634,900
Jan 13, 202616.3516.7416.0516.6416.641.77%16,541,360
Jan 12, 202616.3816.5416.2716.3516.35-0.73%15,700,268
Jan 9, 202617.0017.0016.3016.4716.47-3.40%21,583,740
Jan 8, 202617.9718.2216.8217.0517.05-4.80%23,602,350
Jan 7, 202618.3318.3917.8017.9117.91-2.93%14,937,200
Jan 6, 202617.1518.5017.0918.4518.457.27%21,225,130
Jan 5, 202616.9017.2116.7117.2017.201.78%13,219,190
Dec 31, 202516.5816.9816.3116.9016.902.92%13,970,580
Dec 30, 202516.7016.7016.2116.4216.42-0.73%12,916,940
Dec 29, 202516.3716.6516.2416.5416.541.16%10,594,520
Dec 26, 202516.0616.4015.9016.3516.351.30%8,237,400
Dec 25, 202515.9616.1415.7216.1416.141.06%6,663,700
Dec 24, 202515.9016.0515.7715.9715.970.57%5,598,841
Dec 23, 202515.9315.9915.6915.8815.880.83%9,532,818
Dec 22, 202515.1516.2615.0315.7515.756.42%16,163,750
Dec 19, 202514.6814.8814.6814.8014.800.48%2,232,701
Dec 18, 202514.6315.2614.5914.7314.730.14%3,675,487
Dec 17, 202514.4614.7814.3714.7114.710.89%3,118,878
Dec 16, 202515.0015.1514.5614.5814.58-2.93%4,521,728
Dec 15, 202515.1315.2115.0015.0215.02-1.25%3,024,000
Dec 12, 202515.2515.4015.0515.2115.21-0.33%4,441,800
Dec 11, 202515.1815.6015.1115.2615.260.66%7,631,000
Dec 10, 202514.9915.2814.9715.1615.160.46%4,683,500
Dec 9, 202515.1015.5014.9515.0915.092.79%9,378,103
Dec 8, 202514.6514.7514.6014.6814.68-0.14%2,686,700
Dec 5, 202514.4814.7214.3414.7014.701.38%3,058,174
Dec 4, 202514.8514.9314.4814.5014.50-3.07%4,370,001
Dec 3, 202514.8114.9814.5514.9614.961.01%4,053,400
Dec 2, 202514.8914.9414.7514.8114.81-0.94%2,685,700
Dec 1, 202515.0115.0714.9214.9514.95-0.47%2,886,500
Nov 28, 202515.0815.0914.9115.0215.02-0.40%2,502,900
Nov 27, 202514.9815.3914.9215.0815.080.80%4,735,800
Nov 26, 202515.0015.2714.9514.9614.960.47%4,391,400
Nov 25, 202515.0015.1314.8814.8914.89-0.60%4,049,896
Nov 24, 202514.4015.1514.2714.9814.984.24%8,746,856
Nov 21, 202514.9615.1314.3714.3714.37-4.52%6,743,500
Nov 20, 202514.8015.0714.6015.0515.051.48%5,430,675
Nov 19, 202515.1015.1414.7414.8314.83-2.18%5,813,757
Nov 18, 202515.3415.3815.1215.1615.16-0.66%3,750,000
Nov 17, 202515.1315.2714.9015.2615.260.39%5,542,657
Nov 14, 202515.2515.3815.1915.2015.20-0.65%5,390,456
Nov 13, 202515.1815.4015.1315.3015.300.53%3,659,100
Nov 12, 202515.6015.6515.1415.2215.22-2.37%5,468,301
Nov 11, 202515.5415.6615.4115.5915.590.32%4,393,503
Nov 10, 202515.3815.7015.3815.5415.540.71%3,820,729
Nov 7, 202515.6915.7415.3915.4315.43-1.53%3,911,300
Nov 6, 202515.3615.6815.3615.6715.672.02%5,679,501
Nov 5, 202515.1515.4415.1315.3615.360.39%4,337,919
Nov 4, 202515.6015.7515.1815.3015.30-2.49%6,798,519
Nov 3, 202515.7916.1915.4015.6915.69-8,088,800
Oct 31, 202515.2915.8615.2915.6915.692.21%9,681,300
Oct 30, 202515.3015.7715.2115.3515.350.52%8,450,220
Oct 29, 202515.2115.5115.1215.2715.270.13%5,580,089
Oct 28, 202515.3215.4315.1615.2515.25-0.33%4,978,900
Oct 27, 202515.2415.4615.1915.3015.300.59%6,409,300
Oct 24, 202515.2615.3515.1515.2115.21-0.39%4,430,100
Oct 23, 202515.1615.3215.0115.2715.270.46%4,798,220
Oct 22, 202515.2515.3915.1515.2015.20-0.65%4,511,800
Oct 21, 202515.4515.5015.1315.3015.30-0.91%5,882,700
Oct 20, 202515.2915.4815.1915.4415.441.91%5,057,700
Oct 17, 202515.6215.7215.1315.1515.15-3.01%7,302,240
Oct 16, 202516.6316.6915.5015.6215.62-6.19%15,238,500
Oct 15, 202516.4316.7016.2216.6516.651.34%6,780,900
Oct 14, 202517.1017.2616.3516.4316.43-3.86%12,033,310
Oct 13, 202516.1917.1115.9517.0917.091.61%17,128,640
Oct 10, 202516.7017.0916.6516.8216.820.36%11,499,330
Oct 9, 202516.6816.9116.3816.7616.76-0.48%13,704,400