Nantong Acetic Acid Chemical Co., Ltd. (SHA:603968)
China
· Delayed Price · Currency is CNY 11.93
-0.25 (-2.05%)
Apr 30, 2026, 3:00 PM CST
SHA:603968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.90 | 12.04 | 11.68 | 11.80 | - | -3.12% | 5,601,100 |
| Apr 29, 2026 | 12.04 | 12.23 | 11.87 | 12.18 | 12.18 | 1.16% | 4,655,000 |
| Apr 28, 2026 | 11.90 | 12.07 | 11.85 | 12.04 | 12.04 | 0.67% | 4,000,100 |
| Apr 27, 2026 | 11.79 | 11.96 | 11.62 | 11.96 | 11.96 | 1.70% | 4,127,600 |
| Apr 24, 2026 | 11.57 | 11.80 | 11.45 | 11.76 | 11.76 | 0.94% | 4,337,000 |
| Apr 23, 2026 | 11.80 | 11.80 | 11.59 | 11.65 | 11.65 | -0.85% | 3,498,930 |
| Apr 22, 2026 | 11.80 | 11.85 | 11.65 | 11.75 | 11.75 | -0.42% | 2,710,400 |
| Apr 21, 2026 | 11.79 | 11.85 | 11.70 | 11.80 | 11.80 | 0.34% | 3,583,200 |
| Apr 20, 2026 | 11.61 | 11.82 | 11.60 | 11.76 | 11.76 | 1.20% | 3,753,200 |
| Apr 17, 2026 | 11.83 | 11.88 | 11.56 | 11.62 | 11.62 | -1.86% | 4,950,570 |
| Apr 16, 2026 | 11.68 | 11.86 | 11.60 | 11.84 | 11.84 | 0.85% | 5,646,360 |
| Apr 15, 2026 | 12.07 | 12.08 | 11.63 | 11.74 | 11.74 | -2.65% | 8,209,200 |
| Apr 14, 2026 | 12.45 | 12.54 | 11.98 | 12.06 | 12.06 | -4.21% | 9,969,970 |
| Apr 13, 2026 | 12.51 | 12.96 | 12.28 | 12.59 | 12.59 | -3.15% | 9,614,570 |
| Apr 10, 2026 | 13.13 | 13.13 | 12.84 | 13.00 | 13.00 | -1.14% | 8,739,970 |
| Apr 9, 2026 | 13.28 | 13.29 | 12.89 | 13.15 | 13.15 | -4.01% | 14,357,780 |
| Apr 8, 2026 | 14.20 | 14.22 | 12.98 | 13.70 | 13.70 | -3.45% | 27,703,410 |
| Apr 7, 2026 | 12.77 | 14.19 | 12.77 | 14.19 | 14.19 | 10.00% | 12,849,210 |
| Apr 3, 2026 | 13.45 | 13.53 | 12.28 | 12.90 | 12.90 | -5.01% | 12,315,600 |
| Apr 2, 2026 | 13.01 | 13.98 | 12.85 | 13.58 | 13.58 | 4.62% | 12,159,000 |
| Apr 1, 2026 | 12.84 | 13.00 | 12.75 | 12.98 | 12.98 | 2.20% | 3,056,000 |
| Mar 31, 2026 | 13.10 | 13.11 | 12.67 | 12.70 | 12.70 | -2.68% | 3,475,200 |
| Mar 30, 2026 | 12.79 | 13.07 | 12.73 | 13.05 | 13.05 | 0.93% | 4,427,000 |
| Mar 27, 2026 | 12.48 | 12.96 | 12.44 | 12.93 | 12.93 | 2.38% | 4,995,800 |
| Mar 26, 2026 | 12.78 | 13.04 | 12.47 | 12.63 | 12.63 | -2.02% | 5,260,700 |
| Mar 25, 2026 | 12.73 | 13.27 | 12.73 | 12.89 | 12.89 | 1.26% | 9,479,896 |
| Mar 24, 2026 | 13.01 | 13.13 | 12.53 | 12.73 | 12.73 | -0.70% | 8,988,896 |
| Mar 23, 2026 | 13.58 | 13.96 | 12.63 | 12.82 | 12.82 | -7.10% | 13,742,900 |
| Mar 20, 2026 | 13.28 | 13.90 | 12.87 | 13.80 | 13.80 | 3.92% | 10,862,200 |
| Mar 19, 2026 | 13.87 | 13.87 | 13.16 | 13.28 | 13.28 | -4.25% | 5,929,900 |
| Mar 18, 2026 | 13.92 | 13.99 | 13.57 | 13.87 | 13.87 | 0.14% | 5,800,100 |
| Mar 17, 2026 | 14.18 | 14.51 | 13.83 | 13.85 | 13.85 | -2.53% | 5,865,500 |
| Mar 16, 2026 | 14.59 | 14.73 | 14.12 | 14.21 | 14.21 | -2.54% | 8,149,900 |
| Mar 13, 2026 | 13.88 | 15.17 | 13.75 | 14.58 | 14.58 | 5.04% | 16,373,200 |
| Mar 12, 2026 | 14.25 | 14.25 | 13.80 | 13.88 | 13.88 | -1.28% | 6,473,800 |
| Mar 11, 2026 | 14.43 | 14.49 | 13.85 | 14.06 | 14.06 | -2.02% | 8,981,600 |
| 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 |