Skip to main content
Jiangsu Flag Chemical Industry Co., Ltd. (SHE:300575)
China flag China · Delayed Price · Currency is CNY
6.70
+0.05 (0.75%)
Apr 29, 2026, 3:04 PM CST

SHE:300575 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.606.756.586.706.700.75%14,795,850
Apr 28, 20266.766.816.616.656.65-2.06%16,508,932
Apr 27, 20266.696.826.586.796.790.59%29,578,120
Apr 24, 20266.416.896.396.756.759.93%47,567,200
Apr 23, 20266.106.186.046.146.140.33%9,263,600
Apr 22, 20266.186.186.036.126.12-0.65%11,892,335
Apr 21, 20266.176.256.096.166.16-0.16%13,468,200
Apr 20, 20266.036.225.966.176.172.49%13,791,249
Apr 17, 20266.086.175.956.026.02-1.47%10,471,425
Apr 16, 20266.066.145.976.116.110.66%9,413,175
Apr 15, 20266.156.196.046.076.07-1.30%9,380,565
Apr 14, 20266.216.246.066.156.15-0.81%9,656,615
Apr 13, 20266.306.326.146.206.20-1.43%9,922,200
Apr 10, 20266.316.406.266.296.29-0.16%10,589,100
Apr 9, 20266.326.496.256.306.30-0.47%12,656,650
Apr 8, 20266.376.396.246.336.33-15,978,300
Apr 7, 20265.946.355.906.336.336.75%16,152,460
Apr 3, 20266.216.215.895.935.93-3.89%12,736,660
Apr 2, 20266.196.246.106.176.17-0.48%10,019,470
Apr 1, 20266.236.266.126.206.201.31%8,935,400
Mar 31, 20266.286.346.106.126.12-2.39%11,987,363
Mar 30, 20266.186.336.106.276.271.29%15,199,480
Mar 27, 20265.926.225.906.196.193.17%14,971,150
Mar 26, 20266.236.295.916.006.00-2.91%16,489,810
Mar 25, 20265.866.335.866.186.185.46%24,608,295
Mar 24, 20265.815.875.595.865.862.63%20,466,920
Mar 23, 20266.086.105.655.715.71-7.90%20,360,160
Mar 20, 20266.536.536.196.206.20-4.02%13,050,360
Mar 19, 20266.656.786.426.466.46-3.73%13,165,300
Mar 18, 20266.626.746.536.716.711.36%9,142,138
Mar 17, 20266.796.896.606.626.62-2.07%12,545,115
Mar 16, 20266.987.116.696.766.76-2.73%17,938,800
Mar 13, 20266.977.166.906.956.950.29%26,721,450
Mar 12, 20266.927.196.926.936.930.29%28,534,513
Mar 11, 20266.906.936.776.916.910.44%12,003,280
Mar 10, 20266.956.976.846.886.88-0.58%12,595,950
Mar 9, 20267.097.196.886.926.92-3.35%19,372,580
Mar 6, 20266.807.206.677.167.166.07%28,318,150
Mar 5, 20266.916.926.686.756.750.45%9,941,100
Mar 4, 20266.536.796.416.726.721.97%12,397,718
Mar 3, 20266.846.926.596.596.59-3.94%12,893,854
Mar 2, 20266.936.996.706.866.86-2.14%13,517,110
Feb 27, 20266.947.056.857.017.011.89%13,461,460
Feb 26, 20267.027.036.826.886.88-1.57%11,326,700
Feb 25, 20267.047.106.936.996.990.29%15,548,260
Feb 24, 20266.707.046.706.976.975.13%17,523,760
Feb 13, 20266.766.826.626.636.63-1.92%13,683,470
Feb 12, 20266.886.896.696.766.76-2.59%24,419,050
Feb 11, 20266.727.226.726.946.942.97%35,428,920
Feb 10, 20266.706.856.606.746.740.75%12,754,300
Feb 9, 20266.646.746.576.696.691.52%12,274,798
Feb 6, 20266.496.826.416.596.592.33%21,618,110
Feb 5, 20266.516.576.436.446.44-1.38%8,107,900
Feb 4, 20266.556.656.466.536.53-0.31%10,936,800
Feb 3, 20266.406.586.276.556.553.48%17,759,100
Feb 2, 20266.556.616.326.336.33-4.38%15,490,618
Jan 30, 20266.676.706.466.626.62-1.05%17,880,560
Jan 29, 20266.776.836.606.696.69-1.91%15,663,510
Jan 28, 20266.826.876.726.826.820.29%14,364,500
Jan 27, 20266.957.026.686.806.80-2.58%22,111,380
Jan 26, 20266.957.066.836.986.98-40,979,860
Jan 23, 20266.297.156.286.986.9810.97%69,231,760
Jan 22, 20266.166.356.126.296.291.78%14,144,100
Jan 21, 20266.186.196.096.186.180.49%7,666,638
Jan 20, 20266.106.186.086.156.150.99%11,155,700
Jan 19, 20265.956.115.936.096.092.18%10,557,640
Jan 16, 20266.056.065.935.965.96-1.32%9,182,251
Jan 15, 20265.976.095.966.046.040.67%8,321,200
Jan 14, 20266.016.095.916.006.00-0.17%11,727,640
Jan 13, 20266.006.115.996.016.01-0.17%10,275,650
Jan 12, 20265.976.035.946.026.021.01%8,036,688
Jan 9, 20265.955.975.905.965.960.17%8,708,657
Jan 8, 20265.845.965.835.955.951.71%7,467,027
Jan 7, 20265.925.935.845.855.85-1.35%6,429,637
Jan 6, 20265.915.975.905.935.930.51%6,920,588
Jan 5, 20265.845.955.835.905.901.20%6,750,600
Dec 31, 20255.855.865.775.835.83-0.34%5,209,713
Dec 30, 20255.855.915.775.855.85-0.17%5,930,417
Dec 29, 20255.895.905.825.865.86-0.68%5,224,246
Dec 26, 20255.965.985.885.905.90-1.01%5,039,400
Dec 25, 20255.935.985.885.965.960.68%5,519,000
Dec 24, 20255.915.955.845.925.920.68%4,553,702
Dec 23, 20255.865.905.825.885.880.17%3,904,950
Dec 22, 20255.935.945.865.875.87-0.34%4,051,625
Dec 19, 20255.825.925.805.895.891.38%5,766,100
Dec 18, 20255.695.835.685.815.811.75%7,710,687
Dec 17, 20255.725.755.635.715.71-0.17%6,600,598
Dec 16, 20255.765.775.675.725.72-0.69%5,983,510
Dec 15, 20255.725.805.695.765.760.52%5,106,913
Dec 12, 20255.825.845.715.735.73-1.04%7,433,114
Dec 11, 20255.945.945.785.795.79-2.53%9,681,939
Dec 10, 20256.006.015.925.945.94-1.33%8,738,113
Dec 9, 20256.076.085.996.026.02-1.15%6,867,574
Dec 8, 20256.116.156.076.096.09-0.16%6,741,289
Dec 5, 20256.016.105.956.106.101.67%6,244,550
Dec 4, 20256.086.115.986.006.00-1.64%7,503,876
Dec 3, 20256.116.166.076.106.10-0.49%6,684,100
Dec 2, 20256.126.166.046.136.130.33%7,461,277
Dec 1, 20256.156.196.106.116.11-0.65%8,238,500
Nov 28, 20256.066.156.036.156.151.32%7,047,197