NanJing Sanchao Advanced Materials Co.,Ltd. (SHE:300554)
China
· Delayed Price · Currency is CNY 24.71
+1.56 (6.74%)
Apr 29, 2026, 3:04 PM CST
SHE:300554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.92 | 25.78 | 23.78 | 24.71 | 24.71 | 6.74% | 10,877,700 |
| Apr 28, 2026 | 23.56 | 23.85 | 23.00 | 23.15 | 23.15 | -2.24% | 2,987,200 |
| Apr 27, 2026 | 22.55 | 23.85 | 22.10 | 23.68 | 23.68 | 5.34% | 4,252,200 |
| Apr 24, 2026 | 22.14 | 22.66 | 21.80 | 22.48 | 22.48 | 1.49% | 2,418,900 |
| Apr 23, 2026 | 22.97 | 22.97 | 22.05 | 22.15 | 22.15 | -3.19% | 2,444,600 |
| Apr 22, 2026 | 23.08 | 23.29 | 22.77 | 22.88 | 22.88 | -0.87% | 2,214,700 |
| Apr 21, 2026 | 23.30 | 23.45 | 22.94 | 23.08 | 23.08 | -1.33% | 2,182,500 |
| Apr 20, 2026 | 23.28 | 23.75 | 23.03 | 23.39 | 23.39 | 0.43% | 2,620,100 |
| Apr 17, 2026 | 22.80 | 23.52 | 22.64 | 23.29 | 23.29 | 1.84% | 2,679,369 |
| Apr 16, 2026 | 22.53 | 22.95 | 22.13 | 22.87 | 22.87 | 2.10% | 2,110,800 |
| Apr 15, 2026 | 22.86 | 23.06 | 22.33 | 22.40 | 22.40 | -0.40% | 2,494,900 |
| Apr 14, 2026 | 22.74 | 22.79 | 22.33 | 22.49 | 22.49 | -0.04% | 2,500,500 |
| Apr 13, 2026 | 22.24 | 22.54 | 22.00 | 22.50 | 22.50 | 0.90% | 2,074,100 |
| Apr 10, 2026 | 22.16 | 22.75 | 22.02 | 22.30 | 22.30 | 1.73% | 2,682,900 |
| Apr 9, 2026 | 22.17 | 22.25 | 21.77 | 21.92 | 21.92 | -1.88% | 2,210,800 |
| Apr 8, 2026 | 22.00 | 22.40 | 21.75 | 22.34 | 22.34 | 4.69% | 2,540,875 |
| Apr 7, 2026 | 21.16 | 21.65 | 20.91 | 21.34 | 21.34 | 1.43% | 2,318,875 |
| Apr 3, 2026 | 21.70 | 21.70 | 20.86 | 21.04 | 21.04 | -2.19% | 2,663,000 |
| Apr 2, 2026 | 22.22 | 22.39 | 21.28 | 21.51 | 21.51 | -1.56% | 3,723,225 |
| Apr 1, 2026 | 21.70 | 22.00 | 21.54 | 21.85 | 21.85 | 2.49% | 2,818,800 |
| Mar 31, 2026 | 21.99 | 22.15 | 21.25 | 21.32 | 21.32 | -2.87% | 2,753,575 |
| Mar 30, 2026 | 21.63 | 22.05 | 21.51 | 21.95 | 21.95 | -0.41% | 2,306,000 |
| Mar 27, 2026 | 21.19 | 22.26 | 21.15 | 22.04 | 22.04 | 1.75% | 3,050,700 |
| Mar 26, 2026 | 22.25 | 22.42 | 21.30 | 21.66 | 21.66 | -2.91% | 3,625,800 |
| Mar 25, 2026 | 22.82 | 22.97 | 22.10 | 22.31 | 22.31 | 0.04% | 4,546,000 |
| Mar 24, 2026 | 21.95 | 22.32 | 20.95 | 22.30 | 22.30 | 5.14% | 4,983,942 |
| Mar 23, 2026 | 22.20 | 22.56 | 21.01 | 21.21 | 21.21 | -6.48% | 5,843,969 |
| Mar 20, 2026 | 24.50 | 24.60 | 22.68 | 22.68 | 22.68 | -6.90% | 7,182,670 |
| Mar 19, 2026 | 24.92 | 25.67 | 24.20 | 24.36 | 24.36 | -2.75% | 5,113,950 |
| Mar 18, 2026 | 24.36 | 25.13 | 23.94 | 25.05 | 25.05 | 2.92% | 4,578,950 |
| Mar 17, 2026 | 25.88 | 26.25 | 24.25 | 24.34 | 24.34 | -5.62% | 4,019,280 |
| Mar 16, 2026 | 25.55 | 25.81 | 25.05 | 25.79 | 25.79 | 0.86% | 2,750,200 |
| Mar 13, 2026 | 25.90 | 26.42 | 25.50 | 25.57 | 25.57 | -1.62% | 3,783,110 |
| Mar 12, 2026 | 26.69 | 26.70 | 25.85 | 25.99 | 25.99 | -2.66% | 4,473,600 |
| Mar 11, 2026 | 26.59 | 27.68 | 26.39 | 26.70 | 26.70 | 1.06% | 7,265,309 |
| Mar 10, 2026 | 26.24 | 26.80 | 25.87 | 26.42 | 26.42 | 1.62% | 4,087,410 |
| Mar 9, 2026 | 26.22 | 26.29 | 25.43 | 26.00 | 26.00 | -1.33% | 4,700,500 |
| Mar 6, 2026 | 25.88 | 26.38 | 25.53 | 26.35 | 26.35 | 1.66% | 7,319,934 |
| Mar 5, 2026 | 24.00 | 26.92 | 24.00 | 25.92 | 25.92 | 9.92% | 10,667,480 |
| Mar 4, 2026 | 23.50 | 23.97 | 23.18 | 23.58 | 23.58 | -0.80% | 3,964,500 |
| Mar 3, 2026 | 25.90 | 25.90 | 23.69 | 23.77 | 23.77 | -6.75% | 4,876,400 |
| Mar 2, 2026 | 26.06 | 26.40 | 25.15 | 25.49 | 25.49 | -4.10% | 4,624,645 |
| Feb 27, 2026 | 26.60 | 26.75 | 26.04 | 26.58 | 26.58 | -0.97% | 3,850,900 |
| Feb 26, 2026 | 26.08 | 26.97 | 25.96 | 26.84 | 26.84 | 2.91% | 5,082,245 |
| Feb 25, 2026 | 26.58 | 26.58 | 25.98 | 26.08 | 26.08 | -0.87% | 4,126,600 |
| Feb 24, 2026 | 25.55 | 26.56 | 25.36 | 26.31 | 26.31 | 3.95% | 5,481,185 |
| Feb 13, 2026 | 25.25 | 25.57 | 25.14 | 25.31 | 25.31 | 0.08% | 2,430,420 |
| Feb 12, 2026 | 25.49 | 25.68 | 25.08 | 25.29 | 25.29 | -0.59% | 2,758,415 |
| Feb 11, 2026 | 25.54 | 25.85 | 25.30 | 25.44 | 25.44 | -0.35% | 2,487,780 |
| Feb 10, 2026 | 25.87 | 25.87 | 25.40 | 25.53 | 25.53 | -0.93% | 2,882,040 |
| Feb 9, 2026 | 25.00 | 26.07 | 24.86 | 25.77 | 25.77 | 4.37% | 4,884,207 |
| Feb 6, 2026 | 24.15 | 25.02 | 23.99 | 24.69 | 24.69 | 1.60% | 3,559,400 |
| Feb 5, 2026 | 25.24 | 25.24 | 24.22 | 24.30 | 24.30 | -4.18% | 3,833,598 |
| Feb 4, 2026 | 25.05 | 25.49 | 24.88 | 25.36 | 25.36 | 1.89% | 3,914,840 |
| Feb 3, 2026 | 24.36 | 25.12 | 24.29 | 24.89 | 24.89 | 2.68% | 3,166,800 |
| Feb 2, 2026 | 24.51 | 25.06 | 24.05 | 24.24 | 24.24 | -1.54% | 4,090,494 |
| Jan 30, 2026 | 24.55 | 24.85 | 23.78 | 24.62 | 24.62 | -1.16% | 5,606,707 |
| Jan 29, 2026 | 25.62 | 25.88 | 24.76 | 24.91 | 24.91 | -3.52% | 6,037,380 |
| Jan 28, 2026 | 26.28 | 26.73 | 25.72 | 25.82 | 25.82 | -3.87% | 8,983,900 |
| Jan 27, 2026 | 25.27 | 27.45 | 24.61 | 26.86 | 26.86 | 6.17% | 12,738,700 |
| Jan 26, 2026 | 26.24 | 26.27 | 25.01 | 25.30 | 25.30 | -3.58% | 5,199,400 |
| Jan 23, 2026 | 25.37 | 26.36 | 25.16 | 26.24 | 26.24 | 3.43% | 5,636,191 |
| Jan 22, 2026 | 25.76 | 25.80 | 25.30 | 25.37 | 25.37 | -0.12% | 3,555,030 |
| Jan 21, 2026 | 24.99 | 25.47 | 24.72 | 25.40 | 25.40 | 1.48% | 3,554,651 |
| Jan 20, 2026 | 25.42 | 25.88 | 24.83 | 25.03 | 25.03 | -1.53% | 5,097,720 |
| Jan 19, 2026 | 24.85 | 26.15 | 24.72 | 25.42 | 25.42 | 2.09% | 6,238,619 |
| Jan 16, 2026 | 24.43 | 25.25 | 24.11 | 24.90 | 24.90 | 2.26% | 5,655,750 |
| Jan 15, 2026 | 24.17 | 24.47 | 23.89 | 24.35 | 24.35 | 0.74% | 3,164,100 |
| Jan 14, 2026 | 24.30 | 24.58 | 23.75 | 24.17 | 24.17 | -0.62% | 4,428,145 |
| Jan 13, 2026 | 24.46 | 24.68 | 24.04 | 24.32 | 24.32 | -0.57% | 4,189,250 |
| Jan 12, 2026 | 24.56 | 24.56 | 24.17 | 24.46 | 24.46 | -0.24% | 4,196,950 |
| Jan 9, 2026 | 24.30 | 24.55 | 24.07 | 24.52 | 24.52 | 0.66% | 4,172,636 |
| Jan 8, 2026 | 23.98 | 24.49 | 23.90 | 24.36 | 24.36 | 1.58% | 4,135,269 |
| Jan 7, 2026 | 23.75 | 24.25 | 23.54 | 23.98 | 23.98 | 1.35% | 4,068,391 |
| Jan 6, 2026 | 23.38 | 23.74 | 23.17 | 23.66 | 23.66 | 1.50% | 2,888,958 |
| Jan 5, 2026 | 23.42 | 23.49 | 23.13 | 23.31 | 23.31 | 0.52% | 2,445,900 |
| Dec 31, 2025 | 23.18 | 23.33 | 22.67 | 23.19 | 23.19 | 0.69% | 2,949,901 |
| Dec 30, 2025 | 23.60 | 23.88 | 23.03 | 23.03 | 23.03 | -2.29% | 2,360,700 |
| Dec 29, 2025 | 23.89 | 24.01 | 23.39 | 23.57 | 23.57 | -0.30% | 2,463,799 |
| Dec 26, 2025 | 24.24 | 24.39 | 23.59 | 23.64 | 23.64 | -2.52% | 3,546,500 |
| Dec 25, 2025 | 24.22 | 24.41 | 23.99 | 24.25 | 24.25 | 0.62% | 4,124,520 |
| Dec 24, 2025 | 24.20 | 25.25 | 24.01 | 24.10 | 24.10 | 1.69% | 7,584,661 |
| Dec 23, 2025 | 23.33 | 24.12 | 23.22 | 23.70 | 23.70 | 1.11% | 3,218,265 |
| Dec 22, 2025 | 23.07 | 23.75 | 22.92 | 23.44 | 23.44 | 1.60% | 2,254,934 |
| Dec 19, 2025 | 23.35 | 23.35 | 22.90 | 23.07 | 23.07 | -0.22% | 2,380,600 |
| Dec 18, 2025 | 22.64 | 23.38 | 22.64 | 23.12 | 23.12 | 0.87% | 2,475,165 |
| Dec 17, 2025 | 22.60 | 22.93 | 21.91 | 22.92 | 22.92 | 1.06% | 2,953,765 |
| Dec 16, 2025 | 23.30 | 23.49 | 22.68 | 22.68 | 22.68 | -3.28% | 3,079,200 |
| Dec 15, 2025 | 23.53 | 23.64 | 23.11 | 23.45 | 23.45 | -0.80% | 2,403,381 |
| Dec 12, 2025 | 23.73 | 24.38 | 23.52 | 23.64 | 23.64 | 0.25% | 3,343,106 |
| Dec 11, 2025 | 23.82 | 24.07 | 23.50 | 23.58 | 23.58 | -0.63% | 3,207,767 |
| Dec 10, 2025 | 23.95 | 24.08 | 23.50 | 23.73 | 23.73 | -1.21% | 2,438,256 |
| Dec 9, 2025 | 24.37 | 24.47 | 23.92 | 24.02 | 24.02 | -1.07% | 2,504,116 |
| Dec 8, 2025 | 23.62 | 24.42 | 23.62 | 24.28 | 24.28 | 2.79% | 3,293,978 |
| Dec 5, 2025 | 23.33 | 23.66 | 23.05 | 23.62 | 23.62 | 1.11% | 2,288,216 |
| Dec 4, 2025 | 23.77 | 23.80 | 23.04 | 23.36 | 23.36 | -2.10% | 3,182,074 |
| Dec 3, 2025 | 23.67 | 24.07 | 23.45 | 23.86 | 23.86 | 0.80% | 4,093,700 |
| Dec 2, 2025 | 24.00 | 24.00 | 23.62 | 23.67 | 23.67 | -1.42% | 2,328,217 |
| Dec 1, 2025 | 24.47 | 24.47 | 23.98 | 24.01 | 24.01 | -1.15% | 2,925,119 |
| Nov 28, 2025 | 24.05 | 24.39 | 23.72 | 24.29 | 24.29 | 0.83% | 3,208,613 |