Jiangxi Jiangnan New Material Technology Co., Ltd. (SHA:603124)
China
· Delayed Price · Currency is CNY 98.50
-5.71 (-5.48%)
Mar 9, 2026, 3:00 PM CST
SHA:603124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.00 | 102.30 | 93.79 | 98.50 | 98.50 | -5.48% | 2,634,443 |
| Mar 6, 2026 | 112.02 | 113.29 | 103.99 | 104.21 | 104.21 | -6.64% | 2,456,113 |
| Mar 5, 2026 | 116.98 | 119.00 | 110.37 | 111.62 | 111.62 | -1.89% | 2,149,719 |
| Mar 4, 2026 | 113.04 | 119.12 | 111.18 | 113.77 | 113.77 | -0.64% | 2,054,834 |
| Mar 3, 2026 | 119.01 | 120.98 | 114.35 | 114.50 | 114.50 | -5.03% | 3,166,494 |
| Mar 2, 2026 | 111.99 | 121.65 | 111.93 | 120.57 | 120.57 | 4.93% | 4,345,767 |
| Feb 27, 2026 | 116.00 | 116.99 | 111.60 | 114.90 | 114.90 | -2.69% | 3,649,216 |
| Feb 26, 2026 | 115.76 | 121.66 | 114.47 | 118.08 | 118.08 | 1.99% | 3,599,914 |
| Feb 25, 2026 | 115.65 | 118.95 | 112.50 | 115.78 | 115.78 | 5.26% | 5,044,464 |
| Feb 24, 2026 | 106.00 | 109.99 | 105.28 | 109.99 | 109.99 | 10.00% | 937,777 |
| Feb 13, 2026 | 95.42 | 103.98 | 94.37 | 99.99 | 99.99 | 3.07% | 2,852,235 |
| Feb 12, 2026 | 93.25 | 99.18 | 92.00 | 97.01 | 97.01 | 6.11% | 2,685,850 |
| Feb 11, 2026 | 94.80 | 95.30 | 91.42 | 91.42 | 91.42 | -2.03% | 927,299 |
| Feb 10, 2026 | 94.50 | 95.49 | 92.90 | 93.31 | 93.31 | -0.31% | 1,083,244 |
| Feb 9, 2026 | 92.00 | 94.79 | 90.39 | 93.60 | 93.60 | 3.03% | 1,638,945 |
| Feb 6, 2026 | 89.00 | 93.30 | 88.99 | 90.85 | 90.85 | -1.03% | 1,259,388 |
| Feb 5, 2026 | 96.00 | 96.00 | 89.00 | 91.80 | 91.80 | -4.38% | 2,042,854 |
| Feb 4, 2026 | 92.99 | 96.20 | 90.89 | 96.00 | 96.00 | 3.20% | 2,072,511 |
| Feb 3, 2026 | 91.24 | 93.49 | 88.13 | 93.02 | 93.02 | 3.99% | 2,382,172 |
| Feb 2, 2026 | 97.50 | 99.49 | 89.17 | 89.45 | 89.45 | -9.72% | 3,697,050 |
| Jan 30, 2026 | 99.00 | 102.88 | 96.70 | 99.08 | 99.08 | 0.11% | 2,360,120 |
| Jan 29, 2026 | 96.98 | 103.98 | 96.00 | 98.97 | 98.97 | 1.86% | 3,131,438 |
| Jan 28, 2026 | 96.09 | 98.35 | 94.00 | 97.16 | 97.16 | 1.01% | 2,071,987 |
| Jan 27, 2026 | 92.25 | 97.78 | 91.58 | 96.19 | 96.19 | 3.00% | 2,185,760 |
| Jan 26, 2026 | 92.82 | 94.84 | 91.80 | 93.39 | 93.39 | -0.13% | 1,430,145 |
| Jan 23, 2026 | 95.05 | 95.98 | 91.80 | 93.51 | 93.51 | -1.61% | 1,515,402 |
| Jan 22, 2026 | 94.49 | 96.21 | 92.12 | 95.04 | 95.04 | 0.32% | 1,846,819 |
| Jan 21, 2026 | 88.26 | 95.50 | 87.50 | 94.74 | 94.74 | 7.61% | 2,706,389 |
| Jan 20, 2026 | 90.47 | 90.86 | 87.20 | 88.04 | 88.04 | -2.68% | 1,988,400 |
| Jan 19, 2026 | 89.55 | 92.50 | 89.50 | 90.46 | 90.46 | 0.46% | 1,573,067 |
| Jan 16, 2026 | 89.09 | 91.75 | 87.66 | 90.05 | 90.05 | 0.39% | 1,836,546 |
| Jan 15, 2026 | 87.56 | 94.22 | 86.60 | 89.70 | 89.70 | 1.82% | 2,859,659 |
| Jan 14, 2026 | 85.61 | 89.41 | 84.28 | 88.10 | 88.10 | 2.92% | 2,768,144 |
| Jan 13, 2026 | 87.70 | 88.72 | 84.30 | 85.60 | 85.60 | -2.42% | 3,093,318 |
| Jan 12, 2026 | 88.40 | 90.10 | 85.03 | 87.72 | 87.72 | -1.37% | 2,831,463 |
| Jan 9, 2026 | 86.00 | 91.00 | 84.22 | 88.94 | 88.94 | 2.51% | 2,419,399 |
| Jan 8, 2026 | 89.28 | 90.87 | 86.43 | 86.76 | 86.76 | -4.76% | 2,237,085 |
| Jan 7, 2026 | 86.02 | 92.26 | 85.60 | 91.10 | 91.10 | 5.04% | 3,378,280 |
| Jan 6, 2026 | 83.41 | 88.50 | 83.00 | 86.73 | 86.73 | 4.02% | 3,336,037 |
| Jan 5, 2026 | 79.90 | 84.90 | 79.46 | 83.38 | 83.38 | 5.72% | 3,361,392 |
| Dec 31, 2025 | 81.00 | 81.50 | 78.50 | 78.87 | 78.87 | -3.18% | 1,796,811 |
| Dec 30, 2025 | 81.09 | 82.80 | 80.50 | 81.46 | 81.46 | -0.04% | 1,715,846 |
| Dec 29, 2025 | 82.08 | 83.60 | 80.58 | 81.49 | 81.49 | -0.68% | 2,038,787 |
| Dec 26, 2025 | 84.00 | 84.00 | 81.23 | 82.05 | 82.05 | -2.88% | 2,876,352 |
| Dec 25, 2025 | 82.22 | 86.58 | 81.17 | 84.48 | 84.48 | 2.75% | 4,918,138 |
| Dec 24, 2025 | 81.00 | 84.77 | 78.80 | 82.22 | 82.22 | 1.39% | 5,169,762 |
| Dec 23, 2025 | 79.32 | 82.68 | 77.18 | 81.09 | 81.09 | 2.22% | 4,778,770 |
| Dec 22, 2025 | 77.18 | 80.04 | 76.01 | 79.33 | 79.33 | 2.65% | 3,356,822 |
| Dec 19, 2025 | 77.94 | 78.51 | 76.01 | 77.28 | 77.28 | 0.13% | 3,189,137 |
| Dec 18, 2025 | 75.00 | 79.97 | 74.38 | 77.18 | 77.18 | 2.46% | 6,395,357 |
| Dec 17, 2025 | 68.37 | 75.33 | 68.24 | 75.33 | 75.33 | 10.00% | 4,611,990 |
| Dec 16, 2025 | 69.51 | 70.59 | 67.65 | 68.48 | 68.48 | -2.17% | 1,506,097 |
| Dec 15, 2025 | 73.51 | 73.51 | 69.36 | 70.00 | 70.00 | -4.77% | 2,198,619 |
| Dec 12, 2025 | 72.63 | 74.00 | 72.20 | 73.51 | 73.51 | 1.21% | 1,190,214 |
| Dec 11, 2025 | 75.00 | 75.08 | 72.50 | 72.63 | 72.63 | -2.34% | 1,232,576 |
| Dec 10, 2025 | 75.60 | 75.82 | 73.16 | 74.37 | 74.37 | -2.44% | 1,985,788 |
| Dec 9, 2025 | 74.35 | 78.90 | 72.85 | 76.23 | 76.23 | 2.94% | 3,886,369 |
| Dec 8, 2025 | 72.49 | 74.50 | 72.00 | 74.05 | 74.05 | 2.21% | 1,761,079 |
| Dec 5, 2025 | 72.00 | 72.97 | 71.18 | 72.45 | 72.45 | 1.12% | 1,029,486 |
| Dec 4, 2025 | 71.42 | 72.19 | 70.31 | 71.65 | 71.65 | -0.11% | 932,858 |
| Dec 3, 2025 | 71.91 | 73.90 | 71.05 | 71.73 | 71.73 | 0.39% | 1,525,482 |
| Dec 2, 2025 | 73.59 | 73.83 | 71.35 | 71.45 | 71.45 | -2.78% | 1,251,680 |
| Dec 1, 2025 | 74.70 | 74.99 | 73.04 | 73.49 | 73.49 | -0.60% | 1,182,884 |
| Nov 28, 2025 | 72.17 | 74.15 | 72.01 | 73.93 | 73.93 | 1.34% | 1,189,694 |
| Nov 27, 2025 | 73.57 | 76.88 | 72.50 | 72.95 | 72.95 | -0.38% | 1,862,730 |
| Nov 26, 2025 | 72.05 | 74.95 | 71.02 | 73.23 | 73.23 | 0.18% | 2,250,316 |
| Nov 25, 2025 | 70.98 | 75.67 | 70.98 | 73.10 | 73.10 | 3.16% | 2,126,725 |
| Nov 24, 2025 | 70.07 | 71.50 | 69.93 | 70.86 | 70.86 | 1.16% | 1,506,999 |
| Nov 21, 2025 | 74.00 | 74.79 | 69.88 | 70.05 | 70.05 | -7.24% | 3,155,462 |
| Nov 20, 2025 | 77.24 | 79.94 | 75.00 | 75.52 | 75.52 | -0.37% | 2,074,582 |
| Nov 19, 2025 | 81.40 | 81.51 | 75.78 | 75.80 | 75.80 | -6.88% | 3,053,331 |
| Nov 18, 2025 | 80.80 | 82.85 | 80.29 | 81.40 | 81.40 | - | 1,601,707 |
| Nov 17, 2025 | 85.06 | 86.01 | 80.05 | 81.40 | 81.40 | -4.01% | 2,737,276 |
| Nov 14, 2025 | 83.13 | 89.57 | 81.00 | 84.80 | 84.80 | 0.95% | 3,823,406 |
| Nov 13, 2025 | 81.60 | 87.48 | 81.60 | 84.00 | 84.00 | 1.84% | 2,666,999 |
| Nov 12, 2025 | 83.90 | 85.36 | 81.00 | 82.48 | 82.48 | -3.34% | 2,195,667 |
| Nov 11, 2025 | 89.77 | 89.99 | 85.09 | 85.33 | 85.33 | -4.83% | 3,759,407 |
| Nov 10, 2025 | 83.83 | 91.19 | 83.25 | 89.66 | 89.66 | 8.15% | 6,488,914 |
| Nov 7, 2025 | 82.99 | 84.25 | 82.34 | 82.90 | 82.90 | -1.70% | 1,412,776 |
| Nov 6, 2025 | 83.30 | 84.99 | 82.16 | 84.33 | 84.33 | 1.61% | 1,968,756 |
| Nov 5, 2025 | 82.10 | 83.40 | 81.50 | 82.99 | 82.99 | -0.49% | 1,292,492 |
| Nov 4, 2025 | 85.40 | 85.87 | 82.75 | 83.40 | 83.40 | -1.42% | 1,470,908 |
| Nov 3, 2025 | 86.60 | 86.60 | 82.62 | 84.60 | 84.60 | -1.17% | 1,762,474 |
| Oct 31, 2025 | 90.00 | 90.09 | 85.29 | 85.60 | 85.60 | -2.97% | 2,483,944 |
| Oct 30, 2025 | 94.15 | 96.68 | 87.20 | 88.22 | 88.22 | -6.30% | 4,045,254 |
| Oct 29, 2025 | 94.00 | 94.86 | 90.11 | 94.15 | 94.15 | 2.34% | 2,878,784 |
| Oct 28, 2025 | 91.72 | 94.85 | 91.50 | 92.00 | 92.00 | -0.47% | 2,485,706 |
| Oct 27, 2025 | 87.87 | 94.27 | 87.87 | 92.43 | 92.43 | 6.39% | 4,257,404 |
| Oct 24, 2025 | 79.03 | 86.88 | 78.80 | 86.88 | 86.88 | 10.00% | 3,206,503 |
| Oct 23, 2025 | 78.83 | 79.20 | 77.00 | 78.98 | 78.98 | -0.21% | 935,347 |
| Oct 22, 2025 | 80.50 | 81.58 | 78.08 | 79.15 | 79.15 | -2.86% | 1,497,623 |
| Oct 21, 2025 | 79.01 | 82.65 | 78.03 | 81.48 | 81.48 | 2.36% | 1,601,915 |
| Oct 20, 2025 | 78.60 | 81.99 | 78.12 | 79.60 | 79.60 | 3.77% | 1,750,022 |
| Oct 17, 2025 | 83.06 | 83.14 | 76.50 | 76.71 | 76.71 | -7.58% | 3,262,391 |
| Oct 16, 2025 | 80.53 | 84.90 | 80.44 | 83.00 | 83.00 | 3.30% | 2,607,648 |
| Oct 15, 2025 | 79.00 | 80.78 | 78.09 | 80.35 | 80.35 | 0.80% | 1,730,898 |
| Oct 14, 2025 | 90.00 | 90.00 | 79.70 | 79.71 | 79.71 | -9.98% | 3,334,733 |
| Oct 13, 2025 | 83.40 | 89.87 | 83.40 | 88.55 | 88.55 | -2.24% | 2,042,631 |
| Oct 10, 2025 | 89.00 | 93.59 | 85.85 | 90.58 | 90.58 | 0.87% | 3,496,856 |
| Oct 9, 2025 | 90.00 | 92.00 | 88.10 | 89.80 | 89.80 | 3.04% | 3,048,419 |