Skip to main content
Nanjing Chemical Fiber Co., Ltd. (SHA:600889)
China flag China · Delayed Price · Currency is CNY
14.95
+0.18 (1.22%)
Apr 29, 2026, 3:00 PM CST

Nanjing Chemical Fiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.7715.1014.6515.07-2.03%1,863,503
Apr 28, 202615.2115.3514.6114.7714.77-3.90%6,042,594
Apr 27, 202615.8015.9015.1015.3715.37-2.41%6,211,619
Apr 24, 202615.3616.5015.3615.7515.75-0.94%11,298,800
Apr 23, 202615.9015.9015.9015.9015.90--
Apr 22, 202615.3116.1515.3115.9015.903.11%8,302,453
Apr 21, 202615.2515.5815.0415.4215.421.98%6,031,104
Apr 20, 202614.8915.3714.7715.1215.121.48%4,013,100
Apr 17, 202614.7614.9314.7114.9014.900.68%2,512,802
Apr 16, 202614.9014.9714.6714.8014.80-2,897,600
Apr 15, 202614.7215.1414.6314.8014.800.61%5,176,100
Apr 14, 202614.4514.7714.3314.7114.711.66%4,677,329
Apr 13, 202614.0614.8213.8914.4714.472.62%6,168,029
Apr 10, 202613.9014.2313.9014.1014.101.44%2,774,300
Apr 9, 202614.1814.1813.7913.9013.90-2.39%3,808,700
Apr 8, 202613.9714.2613.8914.2414.242.89%4,794,223
Apr 7, 202613.4214.1813.2213.8413.843.28%5,564,400
Apr 3, 202613.8613.9113.2413.4013.40-3.32%4,360,700
Apr 2, 202614.4014.4513.7813.8613.86-4.28%3,913,700
Apr 1, 202614.4014.4814.2614.4814.481.97%3,089,100
Mar 31, 202614.1614.4814.0914.2014.200.28%2,723,060
Mar 30, 202614.0514.2013.9114.1614.16-0.77%2,742,141
Mar 27, 202614.1614.3714.0614.2714.27-0.07%2,344,900
Mar 26, 202614.3314.4414.1414.2814.28-0.49%2,234,500
Mar 25, 202614.2814.5214.2314.3514.350.28%3,819,200
Mar 24, 202614.2014.3313.7514.3114.312.58%4,646,469
Mar 23, 202614.9114.9113.8013.9513.95-8.40%7,203,023
Mar 20, 202615.5715.7515.2315.2315.23-2.18%3,159,100
Mar 19, 202615.8815.8815.5415.5715.57-2.63%2,964,300
Mar 18, 202615.9616.1915.6315.9915.990.44%3,956,876
Mar 17, 202616.5216.5215.8915.9215.92-4.10%6,922,300
Mar 16, 202616.0516.9016.0116.6016.603.43%8,653,912
Mar 13, 202616.1516.4516.0216.0516.05-2.85%6,707,801
Mar 12, 202616.8317.3716.4916.5216.52-0.54%9,458,601
Mar 11, 202616.5516.9216.4416.6116.610.48%4,153,601
Mar 10, 202615.9916.7815.9816.5316.534.29%6,110,800
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