Nantong Acetic Acid Chemical Co., Ltd. (SHA:603968)
China
· Delayed Price · Currency is CNY 14.00
-0.35 (-2.44%)
Mar 11, 2026, 11:29 AM CST
SHA:603968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 14.43 | 14.49 | 13.95 | 14.00 | - | -2.44% | 5,936,800 |
| Mar 10, 2026 | 14.43 | 14.44 | 14.11 | 14.35 | 14.35 | 0.77% | 7,282,600 |
| Mar 9, 2026 | 14.58 | 14.58 | 14.07 | 14.24 | 14.24 | -3.46% | 8,917,700 |
| Mar 6, 2026 | 13.78 | 14.99 | 13.78 | 14.75 | 14.75 | 5.73% | 16,788,290 |
| Mar 5, 2026 | 14.71 | 14.81 | 13.86 | 13.95 | 13.95 | -4.26% | 12,874,300 |
| Mar 4, 2026 | 14.20 | 14.96 | 14.08 | 14.57 | 14.57 | 2.03% | 10,781,460 |
| Mar 3, 2026 | 15.41 | 15.50 | 14.28 | 14.28 | 14.28 | -7.33% | 15,316,620 |
| Mar 2, 2026 | 15.50 | 15.87 | 15.01 | 15.41 | 15.41 | -3.81% | 17,904,800 |
| Feb 27, 2026 | 16.00 | 16.07 | 15.50 | 16.02 | 16.02 | -2.08% | 15,941,190 |
| Feb 26, 2026 | 16.55 | 16.56 | 15.62 | 16.36 | 16.36 | -2.62% | 20,756,630 |
| Feb 25, 2026 | 16.69 | 17.47 | 16.31 | 16.80 | 16.80 | -1.18% | 30,427,190 |
| Feb 24, 2026 | 16.08 | 17.75 | 15.57 | 17.00 | 17.00 | 5.13% | 33,446,860 |
| Feb 13, 2026 | 15.48 | 16.65 | 15.15 | 16.17 | 16.17 | 0.25% | 27,594,773 |
| Feb 12, 2026 | 15.48 | 16.46 | 14.91 | 16.13 | 16.13 | 2.87% | 43,261,120 |
| Feb 11, 2026 | 15.00 | 15.68 | 14.44 | 15.68 | 15.68 | 10.04% | 25,288,700 |
| Feb 10, 2026 | 12.90 | 14.25 | 12.70 | 14.25 | 14.25 | 10.04% | 15,898,630 |
| Feb 9, 2026 | 12.96 | 12.99 | 12.60 | 12.95 | 12.95 | 0.23% | 7,103,800 |
| Feb 6, 2026 | 12.55 | 13.07 | 12.40 | 12.92 | 12.92 | 3.03% | 9,497,300 |
| Feb 5, 2026 | 12.19 | 13.09 | 12.19 | 12.54 | 12.54 | 2.87% | 13,476,500 |
| Feb 4, 2026 | 11.96 | 12.64 | 11.90 | 12.19 | 12.19 | 2.01% | 6,776,599 |
| Feb 3, 2026 | 11.88 | 12.05 | 11.72 | 11.95 | 11.95 | 1.88% | 3,196,234 |
| Feb 2, 2026 | 12.06 | 12.08 | 11.73 | 11.73 | 11.73 | -2.74% | 3,891,000 |
| Jan 30, 2026 | 11.80 | 12.10 | 11.75 | 12.06 | 12.06 | 1.60% | 4,906,033 |
| Jan 29, 2026 | 11.74 | 12.02 | 11.65 | 11.87 | 11.87 | 0.59% | 3,774,100 |
| Jan 28, 2026 | 11.88 | 11.95 | 11.74 | 11.80 | 11.80 | -0.25% | 2,569,500 |
| Jan 27, 2026 | 11.87 | 11.95 | 11.53 | 11.83 | 11.83 | -1.00% | 2,881,000 |
| Jan 26, 2026 | 11.93 | 12.20 | 11.80 | 11.95 | 11.95 | 0.34% | 3,857,600 |
| Jan 23, 2026 | 11.77 | 11.94 | 11.72 | 11.91 | 11.91 | 1.19% | 2,665,300 |
| Jan 22, 2026 | 11.66 | 11.83 | 11.58 | 11.77 | 11.77 | 1.03% | 3,108,200 |
| Jan 21, 2026 | 11.58 | 11.75 | 11.50 | 11.65 | 11.65 | 0.09% | 3,805,000 |
| Jan 20, 2026 | 11.61 | 11.74 | 11.50 | 11.64 | 11.64 | 0.26% | 4,134,100 |
| Jan 19, 2026 | 11.34 | 11.63 | 11.25 | 11.61 | 11.61 | 2.83% | 3,198,700 |
| Jan 16, 2026 | 11.48 | 11.52 | 11.27 | 11.29 | 11.29 | -1.22% | 2,231,100 |
| Jan 15, 2026 | 11.33 | 11.55 | 11.29 | 11.43 | 11.43 | 0.79% | 2,533,800 |
| Jan 14, 2026 | 11.39 | 11.52 | 11.20 | 11.34 | 11.34 | - | 2,879,500 |
| Jan 13, 2026 | 11.48 | 11.52 | 11.32 | 11.34 | 11.34 | -0.70% | 2,532,200 |
| Jan 12, 2026 | 11.33 | 11.43 | 11.22 | 11.42 | 11.42 | 1.06% | 2,271,900 |
| Jan 9, 2026 | 11.28 | 11.34 | 11.15 | 11.30 | 11.30 | 0.27% | 2,143,200 |
| Jan 8, 2026 | 11.16 | 11.35 | 11.11 | 11.27 | 11.27 | 1.44% | 2,025,800 |
| Jan 7, 2026 | 11.29 | 11.32 | 11.10 | 11.11 | 11.11 | -1.51% | 1,718,400 |
| Jan 6, 2026 | 11.28 | 11.41 | 11.17 | 11.28 | 11.28 | 0.53% | 2,449,400 |
| Jan 5, 2026 | 11.23 | 11.41 | 11.09 | 11.22 | 11.22 | 0.45% | 2,915,800 |
| Dec 31, 2025 | 11.11 | 11.25 | 10.93 | 11.17 | 11.17 | 0.36% | 2,028,300 |
| Dec 30, 2025 | 11.17 | 11.28 | 11.00 | 11.13 | 11.13 | -0.36% | 1,600,200 |
| Dec 29, 2025 | 11.22 | 11.23 | 11.03 | 11.17 | 11.17 | 0.54% | 1,658,100 |
| Dec 26, 2025 | 11.31 | 11.37 | 11.11 | 11.11 | 11.11 | -1.59% | 1,670,900 |
| Dec 25, 2025 | 11.32 | 11.38 | 11.24 | 11.29 | 11.29 | 0.18% | 1,238,696 |
| Dec 24, 2025 | 11.14 | 11.33 | 11.08 | 11.27 | 11.27 | 0.90% | 1,352,600 |
| Dec 23, 2025 | 11.11 | 11.25 | 11.03 | 11.17 | 11.17 | 0.18% | 1,384,300 |
| Dec 22, 2025 | 11.29 | 11.38 | 11.09 | 11.15 | 11.15 | -0.45% | 1,881,700 |
| Dec 19, 2025 | 11.00 | 11.25 | 10.97 | 11.20 | 11.20 | 1.73% | 1,975,000 |
| Dec 18, 2025 | 10.69 | 11.11 | 10.62 | 11.01 | 11.01 | 2.99% | 2,732,500 |
| Dec 17, 2025 | 10.73 | 10.80 | 10.52 | 10.69 | 10.69 | -0.47% | 2,634,800 |
| Dec 16, 2025 | 10.86 | 10.94 | 10.65 | 10.74 | 10.74 | -1.38% | 2,226,400 |
| Dec 15, 2025 | 10.68 | 10.96 | 10.63 | 10.89 | 10.89 | 1.49% | 2,341,100 |
| Dec 12, 2025 | 10.92 | 11.07 | 10.73 | 10.73 | 10.73 | -1.74% | 2,377,300 |
| Dec 11, 2025 | 11.22 | 11.28 | 10.89 | 10.92 | 10.92 | -2.59% | 3,115,600 |
| Dec 10, 2025 | 11.31 | 11.39 | 11.15 | 11.21 | 11.21 | -0.88% | 2,517,700 |
| Dec 9, 2025 | 11.49 | 11.59 | 11.30 | 11.31 | 11.31 | -1.91% | 2,053,500 |
| Dec 8, 2025 | 11.56 | 11.66 | 11.45 | 11.53 | 11.53 | 0.26% | 2,429,400 |
| Dec 5, 2025 | 11.32 | 11.53 | 11.23 | 11.50 | 11.50 | 1.86% | 1,998,600 |
| Dec 4, 2025 | 11.51 | 11.60 | 11.28 | 11.29 | 11.29 | -2.34% | 2,093,200 |
| Dec 3, 2025 | 11.57 | 11.79 | 11.46 | 11.56 | 11.56 | -0.60% | 2,444,800 |
| Dec 2, 2025 | 11.67 | 11.75 | 11.50 | 11.63 | 11.63 | -0.34% | 2,239,605 |
| Dec 1, 2025 | 11.92 | 11.92 | 11.67 | 11.67 | 11.67 | -1.10% | 2,027,400 |
| Nov 28, 2025 | 11.55 | 11.82 | 11.44 | 11.80 | 11.80 | 2.08% | 2,253,400 |
| Nov 27, 2025 | 11.32 | 11.60 | 11.31 | 11.56 | 11.56 | 1.94% | 2,444,800 |
| Nov 26, 2025 | 11.60 | 11.75 | 11.34 | 11.34 | 11.34 | -2.24% | 2,534,700 |
| Nov 25, 2025 | 11.60 | 11.78 | 11.56 | 11.60 | 11.60 | 0.87% | 2,189,700 |
| Nov 24, 2025 | 11.31 | 11.64 | 11.31 | 11.50 | 11.50 | 1.86% | 3,826,300 |
| Nov 21, 2025 | 12.20 | 12.37 | 11.25 | 11.29 | 11.29 | -7.99% | 5,083,800 |
| Nov 20, 2025 | 12.44 | 12.55 | 12.20 | 12.27 | 12.27 | -0.97% | 2,220,200 |
| Nov 19, 2025 | 12.54 | 12.67 | 12.23 | 12.39 | 12.39 | -1.27% | 2,614,200 |
| Nov 18, 2025 | 12.85 | 12.85 | 12.46 | 12.55 | 12.55 | -1.95% | 2,429,700 |
| Nov 17, 2025 | 12.83 | 12.87 | 12.56 | 12.80 | 12.80 | 0.23% | 2,492,800 |
| Nov 14, 2025 | 12.79 | 12.88 | 12.74 | 12.77 | 12.77 | 0.47% | 2,090,700 |
| Nov 13, 2025 | 12.63 | 12.83 | 12.56 | 12.71 | 12.71 | 0.87% | 2,271,500 |
| Nov 12, 2025 | 12.66 | 12.67 | 12.49 | 12.60 | 12.60 | -0.24% | 1,961,300 |
| Nov 11, 2025 | 12.56 | 12.64 | 12.38 | 12.63 | 12.63 | 1.04% | 2,552,900 |
| Nov 10, 2025 | 12.52 | 12.55 | 12.37 | 12.50 | 12.50 | 1.05% | 2,671,452 |
| Nov 7, 2025 | 12.22 | 12.44 | 12.18 | 12.37 | 12.37 | 0.73% | 2,397,800 |
| Nov 6, 2025 | 12.19 | 12.28 | 12.03 | 12.28 | 12.28 | 1.07% | 2,617,100 |
| Nov 5, 2025 | 11.93 | 12.20 | 11.93 | 12.15 | 12.15 | 1.17% | 2,337,394 |
| Nov 4, 2025 | 11.99 | 12.06 | 11.79 | 12.01 | 12.01 | 0.76% | 3,759,800 |
| Nov 3, 2025 | 12.17 | 12.19 | 11.91 | 11.92 | 11.92 | -1.89% | 5,304,100 |
| Oct 31, 2025 | 12.26 | 12.32 | 12.05 | 12.15 | 12.15 | -1.30% | 4,320,000 |
| Oct 30, 2025 | 12.31 | 12.42 | 12.22 | 12.31 | 12.31 | - | 1,804,000 |
| Oct 29, 2025 | 12.46 | 12.50 | 12.17 | 12.31 | 12.31 | -1.36% | 1,710,060 |
| Oct 28, 2025 | 12.48 | 12.55 | 12.42 | 12.48 | 12.48 | -0.16% | 1,264,900 |
| Oct 27, 2025 | 12.50 | 12.60 | 12.34 | 12.50 | 12.50 | 1.13% | 2,730,700 |
| Oct 24, 2025 | 12.45 | 12.57 | 12.26 | 12.36 | 12.36 | -0.72% | 2,748,600 |
| Oct 23, 2025 | 12.28 | 12.48 | 12.14 | 12.45 | 12.45 | 1.38% | 2,492,300 |
| Oct 22, 2025 | 12.22 | 12.35 | 12.11 | 12.28 | 12.28 | -0.08% | 2,333,000 |
| Oct 21, 2025 | 12.04 | 12.29 | 11.69 | 12.29 | 12.29 | 1.91% | 2,740,700 |
| Oct 20, 2025 | 11.95 | 12.08 | 11.85 | 12.06 | 12.06 | 1.94% | 2,391,300 |
| Oct 17, 2025 | 11.90 | 12.03 | 11.78 | 11.83 | 11.83 | -0.76% | 2,158,100 |
| Oct 16, 2025 | 11.96 | 12.05 | 11.86 | 11.92 | 11.92 | -0.42% | 1,686,000 |
| Oct 15, 2025 | 11.85 | 12.06 | 11.81 | 11.97 | 11.97 | 0.42% | 2,246,900 |
| Oct 14, 2025 | 11.91 | 12.02 | 11.82 | 11.92 | 11.92 | 0.51% | 1,965,575 |
| Oct 13, 2025 | 11.60 | 11.93 | 11.38 | 11.86 | 11.86 | - | 2,833,900 |