Jiangxi Jiangnan New Material Technology Co., Ltd. (SHA:603124)
China
· Delayed Price · Currency is CNY 130.10
-6.03 (-4.43%)
Apr 29, 2026, 11:14 AM CST
SHA:603124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132.10 | 141.00 | 130.88 | 136.13 | 136.13 | 2.72% | 3,418,292 |
| Apr 27, 2026 | 129.02 | 134.00 | 129.02 | 132.53 | 132.53 | 1.42% | 1,932,714 |
| Apr 24, 2026 | 125.47 | 132.38 | 124.05 | 130.68 | 130.68 | 5.37% | 2,761,800 |
| Apr 23, 2026 | 127.95 | 128.46 | 123.38 | 124.02 | 124.02 | -2.77% | 1,619,036 |
| Apr 22, 2026 | 125.00 | 127.70 | 121.80 | 127.55 | 127.55 | 3.15% | 2,140,246 |
| Apr 21, 2026 | 121.67 | 125.68 | 121.67 | 123.65 | 123.65 | 0.73% | 1,210,200 |
| Apr 20, 2026 | 124.52 | 124.65 | 119.02 | 122.75 | 122.75 | -1.02% | 2,348,300 |
| Apr 17, 2026 | 124.88 | 126.12 | 122.56 | 124.02 | 124.02 | -0.43% | 1,647,828 |
| Apr 16, 2026 | 122.80 | 125.82 | 119.66 | 124.56 | 124.56 | 3.36% | 1,768,391 |
| Apr 15, 2026 | 122.35 | 122.75 | 119.58 | 120.51 | 120.51 | -0.53% | 1,550,400 |
| Apr 14, 2026 | 124.00 | 124.00 | 120.00 | 121.15 | 121.15 | -0.88% | 2,015,893 |
| Apr 13, 2026 | 115.60 | 125.00 | 115.60 | 122.23 | 122.23 | 4.55% | 2,495,758 |
| Apr 10, 2026 | 117.58 | 118.51 | 115.14 | 116.91 | 116.91 | -0.08% | 2,139,291 |
| Apr 9, 2026 | 113.38 | 118.00 | 113.00 | 117.00 | 117.00 | 2.45% | 3,038,488 |
| Apr 8, 2026 | 113.00 | 115.20 | 108.80 | 114.20 | 114.20 | 3.03% | 2,754,828 |
| Apr 7, 2026 | 107.28 | 115.41 | 106.00 | 110.84 | 110.84 | 5.38% | 3,803,517 |
| Apr 3, 2026 | 103.20 | 109.80 | 101.50 | 105.18 | 105.18 | 3.00% | 2,571,834 |
| Apr 2, 2026 | 104.48 | 109.97 | 101.40 | 102.12 | 102.12 | -2.78% | 1,914,176 |
| Apr 1, 2026 | 104.78 | 107.52 | 103.00 | 105.04 | 105.04 | 1.77% | 2,052,988 |
| Mar 31, 2026 | 103.59 | 104.44 | 99.38 | 103.21 | 103.21 | -0.56% | 2,730,493 |
| Mar 30, 2026 | 105.40 | 106.20 | 102.58 | 103.79 | 103.79 | -3.68% | 2,898,488 |
| Mar 27, 2026 | 99.55 | 109.65 | 97.00 | 107.75 | 107.75 | 5.82% | 5,206,970 |
| Mar 26, 2026 | 102.46 | 105.55 | 100.52 | 101.82 | 101.82 | -0.71% | 3,565,600 |
| Mar 25, 2026 | 99.48 | 103.50 | 99.48 | 102.55 | 102.55 | 3.09% | 2,674,700 |
| Mar 24, 2026 | 98.67 | 100.95 | 94.51 | 99.48 | 99.48 | 2.73% | 2,643,088 |
| Mar 23, 2026 | 98.00 | 102.00 | 95.50 | 96.84 | 96.84 | -3.64% | 2,223,151 |
| Mar 20, 2026 | 102.00 | 105.55 | 100.00 | 100.50 | 100.50 | -2.17% | 1,973,266 |
| Mar 19, 2026 | 98.37 | 106.50 | 97.37 | 102.73 | 102.73 | 2.69% | 3,272,744 |
| Mar 18, 2026 | 97.60 | 101.31 | 95.82 | 100.04 | 100.04 | 3.25% | 1,805,588 |
| Mar 17, 2026 | 103.00 | 103.80 | 96.50 | 96.89 | 96.89 | -4.08% | 1,747,076 |
| Mar 16, 2026 | 100.45 | 101.34 | 96.30 | 101.01 | 101.01 | 0.61% | 1,753,867 |
| Mar 13, 2026 | 100.50 | 103.12 | 99.30 | 100.40 | 100.40 | -1.15% | 1,058,829 |
| Mar 12, 2026 | 103.08 | 105.80 | 100.35 | 101.57 | 101.57 | -1.46% | 1,511,476 |
| Mar 11, 2026 | 107.82 | 111.11 | 102.40 | 103.08 | 103.08 | -3.66% | 2,745,819 |
| Mar 10, 2026 | 100.00 | 107.80 | 98.23 | 107.00 | 107.00 | 8.63% | 2,270,269 |
| 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 |