Skip to main content
NanJing Sanchao Advanced Materials Co.,Ltd. (SHE:300554)
China flag China · Delayed Price · Currency is CNY
26.42
+0.42 (1.62%)
Mar 10, 2026, 3:04 PM CST

SHE:300554 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.8826.8025.8726.58-2.23%2,442,910
Mar 9, 202626.2226.2925.4326.0026.00-1.33%4,700,500
Mar 6, 202625.8826.3825.5326.3526.351.66%7,319,934
Mar 5, 202624.0026.9224.0025.9225.929.92%10,667,480
Mar 4, 202623.5023.9723.1823.5823.58-0.80%3,964,500
Mar 3, 202625.9025.9023.6923.7723.77-6.75%4,876,400
Mar 2, 202626.0626.4025.1525.4925.49-4.10%4,624,645
Feb 27, 202626.6026.7526.0426.5826.58-0.97%3,850,900
Feb 26, 202626.0826.9725.9626.8426.842.91%5,082,245
Feb 25, 202626.5826.5825.9826.0826.08-0.87%4,126,600
Feb 24, 202625.5526.5625.3626.3126.313.95%5,481,185
Feb 13, 202625.2525.5725.1425.3125.310.08%2,430,420
Feb 12, 202625.4925.6825.0825.2925.29-0.59%2,758,415
Feb 11, 202625.5425.8525.3025.4425.44-0.35%2,487,780
Feb 10, 202625.8725.8725.4025.5325.53-0.93%2,882,040
Feb 9, 202625.0026.0724.8625.7725.774.37%4,884,207
Feb 6, 202624.1525.0223.9924.6924.691.60%3,559,400
Feb 5, 202625.2425.2424.2224.3024.30-4.18%3,833,598
Feb 4, 202625.0525.4924.8825.3625.361.89%3,914,840
Feb 3, 202624.3625.1224.2924.8924.892.68%3,166,800
Feb 2, 202624.5125.0624.0524.2424.24-1.54%4,090,494
Jan 30, 202624.5524.8523.7824.6224.62-1.16%5,606,707
Jan 29, 202625.6225.8824.7624.9124.91-3.52%6,037,380
Jan 28, 202626.2826.7325.7225.8225.82-3.87%8,983,900
Jan 27, 202625.2727.4524.6126.8626.866.17%12,738,700
Jan 26, 202626.2426.2725.0125.3025.30-3.58%5,199,400
Jan 23, 202625.3726.3625.1626.2426.243.43%5,636,191
Jan 22, 202625.7625.8025.3025.3725.37-0.12%3,555,030
Jan 21, 202624.9925.4724.7225.4025.401.48%3,554,651
Jan 20, 202625.4225.8824.8325.0325.03-1.53%5,097,720
Jan 19, 202624.8526.1524.7225.4225.422.09%6,238,619
Jan 16, 202624.4325.2524.1124.9024.902.26%5,655,750
Jan 15, 202624.1724.4723.8924.3524.350.74%3,164,100
Jan 14, 202624.3024.5823.7524.1724.17-0.62%4,428,145
Jan 13, 202624.4624.6824.0424.3224.32-0.57%4,189,250
Jan 12, 202624.5624.5624.1724.4624.46-0.24%4,196,950
Jan 9, 202624.3024.5524.0724.5224.520.66%4,172,636
Jan 8, 202623.9824.4923.9024.3624.361.58%4,135,269
Jan 7, 202623.7524.2523.5423.9823.981.35%4,068,391
Jan 6, 202623.3823.7423.1723.6623.661.50%2,888,958
Jan 5, 202623.4223.4923.1323.3123.310.52%2,445,900
Dec 31, 202523.1823.3322.6723.1923.190.69%2,949,901
Dec 30, 202523.6023.8823.0323.0323.03-2.29%2,360,700
Dec 29, 202523.8924.0123.3923.5723.57-0.30%2,463,799
Dec 26, 202524.2424.3923.5923.6423.64-2.52%3,546,500
Dec 25, 202524.2224.4123.9924.2524.250.62%4,124,520
Dec 24, 202524.2025.2524.0124.1024.101.69%7,584,661
Dec 23, 202523.3324.1223.2223.7023.701.11%3,218,265
Dec 22, 202523.0723.7522.9223.4423.441.60%2,254,934
Dec 19, 202523.3523.3522.9023.0723.07-0.22%2,380,600
Dec 18, 202522.6423.3822.6423.1223.120.87%2,475,165
Dec 17, 202522.6022.9321.9122.9222.921.06%2,953,765
Dec 16, 202523.3023.4922.6822.6822.68-3.28%3,079,200
Dec 15, 202523.5323.6423.1123.4523.45-0.80%2,403,381
Dec 12, 202523.7324.3823.5223.6423.640.25%3,343,106
Dec 11, 202523.8224.0723.5023.5823.58-0.63%3,207,767
Dec 10, 202523.9524.0823.5023.7323.73-1.21%2,438,256
Dec 9, 202524.3724.4723.9224.0224.02-1.07%2,504,116
Dec 8, 202523.6224.4223.6224.2824.282.79%3,293,978
Dec 5, 202523.3323.6623.0523.6223.621.11%2,288,216
Dec 4, 202523.7723.8023.0423.3623.36-2.10%3,182,074
Dec 3, 202523.6724.0723.4523.8623.860.80%4,093,700
Dec 2, 202524.0024.0023.6223.6723.67-1.42%2,328,217
Dec 1, 202524.4724.4723.9824.0124.01-1.15%2,925,119
Nov 28, 202524.0524.3923.7224.2924.290.83%3,208,613
Nov 27, 202523.6524.7423.6524.0924.091.86%5,191,286
Nov 26, 202523.6824.3923.3323.6523.65-0.30%4,089,972
Nov 25, 202523.6024.2523.5423.7223.721.63%4,273,180
Nov 24, 202523.4123.4522.6923.3423.341.70%3,597,812
Nov 21, 202523.5924.3022.7622.9522.95-3.81%5,801,334
Nov 20, 202524.5624.7923.8023.8623.86-2.37%4,790,300
Nov 19, 202525.7625.8223.8824.4424.44-5.12%8,889,133
Nov 18, 202525.9026.1925.5125.7625.76-1.08%5,966,612
Nov 17, 202527.1427.1425.6626.0426.04-3.20%8,589,743
Nov 14, 202527.2027.5526.6526.9026.90-1.90%5,750,245
Nov 13, 202527.1828.0026.7827.4227.422.16%9,558,833
Nov 12, 202527.1027.1926.3126.8426.84-1.50%6,556,733
Nov 11, 202526.8827.7026.7927.2527.251.72%11,825,590
Nov 10, 202525.1527.2525.1226.7926.795.47%10,859,500
Nov 7, 202525.1525.4724.8525.4025.400.87%3,722,020
Nov 6, 202525.1425.4124.8025.1825.180.04%3,407,000
Nov 5, 202525.0125.4724.7825.1725.17-0.63%2,810,200
Nov 4, 202525.5025.9925.0525.3325.33-1.09%3,618,200
Nov 3, 202525.5325.6724.6125.6125.610.04%5,447,000
Oct 31, 202525.4825.8025.2525.6025.600.27%3,922,700
Oct 30, 202526.0026.5025.5225.5325.53-2.45%5,618,700
Oct 29, 202525.8626.2725.3426.1726.171.55%5,469,600
Oct 28, 202526.7926.8825.7325.7725.77-3.56%7,324,347
Oct 27, 202527.1127.4926.6026.7226.72-1.94%7,518,289
Oct 24, 202526.6827.4426.3227.2527.252.29%10,471,400
Oct 23, 202527.0427.0426.1026.6426.64-1.62%6,551,758
Oct 22, 202527.3427.4726.7427.0827.08-1.42%7,898,400
Oct 21, 202526.8927.8026.8527.4727.472.16%14,047,840
Oct 20, 202524.8728.0724.7026.8926.8910.25%14,162,700
Oct 17, 202526.3526.3524.2924.3924.39-8.69%9,370,500
Oct 16, 202526.1026.8625.4026.7126.711.71%8,950,320
Oct 15, 202526.9727.5525.8226.2626.26-2.09%9,906,146
Oct 14, 202526.4027.2726.0126.8226.823.11%11,666,880
Oct 13, 202523.5626.8023.4226.0126.01-0.15%9,724,048
Oct 10, 202526.8328.8025.8726.0526.051.56%13,782,350