Skip to main content
Jiangsu Zhengdan Chemical Industry Co., Ltd. (SHE:300641)
China flag China · Delayed Price · Currency is CNY
19.87
-0.51 (-2.50%)
Mar 9, 2026, 3:04 PM CST

SHE:300641 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.3020.3419.7119.8719.87-2.50%15,803,830
Mar 6, 202618.3820.8418.2820.3820.3810.88%28,723,860
Mar 5, 202618.6718.7718.2918.3818.38-0.38%5,896,750
Mar 4, 202618.4418.8318.3818.4518.45-0.59%6,181,920
Mar 3, 202619.5619.6718.5018.5618.56-4.13%12,105,580
Mar 2, 202619.8219.9119.1819.3619.36-3.05%11,371,480
Feb 27, 202620.0320.2419.8719.9719.97-0.60%8,153,900
Feb 26, 202620.3720.5720.0120.0920.09-1.37%10,466,290
Feb 25, 202620.3520.6520.2120.3720.370.20%11,188,180
Feb 24, 202619.9320.4219.8420.3320.333.67%12,250,071
Feb 13, 202619.9320.0919.6019.6119.61-1.95%7,254,200
Feb 12, 202620.0520.2019.8520.0020.00-1.38%8,990,269
Feb 11, 202620.3720.8320.2720.2820.28-0.69%8,954,228
Feb 10, 202620.7920.8620.3720.4220.42-2.34%12,577,020
Feb 9, 202620.3721.1220.0320.9120.914.34%22,599,900
Feb 6, 202619.6620.4019.5120.0420.041.42%13,555,770
Feb 5, 202620.3920.8619.7619.7619.76-4.17%14,604,930
Feb 4, 202620.6321.4120.1020.6220.62-0.82%15,039,130
Feb 3, 202620.5021.0820.5020.7920.790.58%16,456,118
Feb 2, 202620.7321.7320.3820.6720.67-2.50%20,297,906
Jan 30, 202620.1921.3619.8521.2021.203.82%28,868,680
Jan 29, 202620.1020.7020.0020.4220.420.64%15,647,985
Jan 28, 202619.8020.6319.8020.2920.292.11%16,314,271
Jan 27, 202620.0020.1819.6419.8719.87-0.95%10,623,151
Jan 26, 202620.5020.6120.0320.0620.06-2.57%14,470,500
Jan 23, 202620.7320.8520.4220.5920.59-0.34%14,861,970
Jan 22, 202621.3521.3620.5720.6620.66-2.59%17,348,390
Jan 21, 202621.2221.3020.7721.2121.21-1.26%20,736,250
Jan 20, 202620.1621.9820.1621.4821.485.50%30,930,960
Jan 19, 202620.6820.6820.0020.3620.36-3.05%17,703,750
Jan 16, 202620.5521.9020.2321.0021.000.91%28,955,263
Jan 15, 202619.2822.0419.1420.8120.817.71%38,083,686
Jan 14, 202619.2319.6419.0919.3219.32-0.67%14,822,060
Jan 13, 202618.8220.2418.7819.4519.453.46%23,484,510
Jan 12, 202618.7918.8018.4218.8018.801.24%10,415,850
Jan 9, 202618.3218.6318.3018.5718.571.20%8,562,802
Jan 8, 202618.1118.4618.1118.3518.350.99%7,073,462
Jan 7, 202618.4018.4218.1618.1718.17-1.25%7,046,132
Jan 6, 202618.0518.4818.0018.4018.402.05%10,588,460
Jan 5, 202617.7118.0717.7118.0318.032.15%7,836,302
Dec 31, 202517.9017.9017.6417.6517.65-0.84%3,921,098
Dec 30, 202517.7317.9517.7217.8017.800.06%4,181,378
Dec 29, 202517.8017.9317.6717.7917.79-0.06%3,797,650
Dec 26, 202517.8317.9417.7417.8017.80-0.17%4,536,100
Dec 25, 202517.7917.8517.6117.8317.830.22%4,956,644
Dec 24, 202517.5618.1517.2017.7917.791.54%7,512,528
Dec 23, 202517.8317.8517.5017.5217.52-1.63%4,419,770
Dec 22, 202517.8317.9717.7817.8117.810.11%3,836,200
Dec 19, 202517.7517.8617.6817.7917.790.68%3,702,792
Dec 18, 202517.7317.8717.6617.6717.67-0.51%2,658,249
Dec 17, 202517.7617.8617.4217.7617.76-0.11%3,626,593
Dec 16, 202518.2018.2017.7317.7817.78-2.47%4,075,818
Dec 15, 202518.4018.4018.1818.2318.230.22%2,445,170
Dec 12, 202518.1518.3118.1318.1918.19-2,734,838
Dec 11, 202518.5118.5118.1718.1918.19-1.78%3,760,168
Dec 10, 202518.1618.8518.0618.5218.521.98%6,183,527
Dec 9, 202518.3118.3918.1318.1618.16-1.25%3,099,889
Dec 8, 202518.3018.4518.2918.3918.390.38%3,697,324
Dec 5, 202518.2118.3618.0818.3218.320.55%3,238,189
Dec 4, 202518.3918.4418.2118.2218.22-1.03%3,014,123
Dec 3, 202518.6018.6018.3518.4118.41-1.02%3,801,035
Dec 2, 202518.8318.8318.5918.6018.60-1.22%3,570,592
Dec 1, 202518.6618.8418.5918.8318.831.18%3,797,509
Nov 28, 202518.4518.6518.4418.6118.610.27%2,532,757
Nov 27, 202518.6318.7318.4818.5618.56-0.38%3,994,885
Nov 26, 202518.8118.8718.6218.6318.63-0.96%4,686,307
Nov 25, 202518.7318.9718.6918.8118.810.05%5,680,660
Nov 24, 202519.0819.2818.5018.8018.80-2.08%8,679,065
Nov 21, 202519.8019.8919.0819.2019.20-4.86%12,530,900
Nov 20, 202519.3020.6519.3020.1820.185.60%22,274,120
Nov 19, 202519.4019.5419.0319.1119.11-1.44%4,472,581
Nov 18, 202519.6719.7419.3419.3919.39-1.62%5,084,939
Nov 17, 202520.0120.0419.6919.7119.71-0.95%4,352,641
Nov 14, 202520.1120.1519.9019.9019.90-1.68%5,886,751
Nov 13, 202519.9920.4619.9620.2420.241.91%7,790,993
Nov 12, 202520.1720.2519.8419.8619.86-1.39%5,112,111
Nov 11, 202520.0720.3520.0020.1420.140.35%5,888,639
Nov 10, 202520.0220.1519.9020.0720.07-0.74%7,207,750
Nov 7, 202519.6320.6819.5720.2220.222.69%14,437,840
Nov 6, 202519.4819.7819.4519.6919.690.72%5,793,881
Nov 5, 202519.4319.6319.3219.5519.550.15%4,362,739
Nov 4, 202519.7519.7519.4919.5219.52-1.06%4,562,070
Nov 3, 202519.7819.8219.5119.7319.73-0.20%5,889,806
Oct 31, 202519.7319.8419.7019.7719.770.30%5,350,081
Oct 30, 202519.7819.9519.6419.7119.71-0.66%6,926,044
Oct 29, 202520.3420.3519.4219.8419.84-2.55%18,249,230
Oct 28, 202521.2021.2020.2020.3620.36-8.08%26,556,690
Oct 27, 202522.1222.1921.9122.1522.150.18%8,134,878
Oct 24, 202522.1522.2822.0722.1122.11-0.41%5,776,317
Oct 23, 202522.3622.5121.9922.2022.20-1.38%5,965,538
Oct 22, 202522.2222.6122.1422.5122.510.94%8,804,269
Oct 21, 202522.3022.3922.1322.3022.30-0.40%7,385,811
Oct 20, 202522.4622.7122.2622.3922.39-0.93%11,517,440
Oct 17, 202521.7722.8621.4422.6022.603.86%18,793,460
Oct 16, 202522.0822.0821.7221.7621.76-1.67%6,796,841
Oct 15, 202521.9822.1921.8622.1322.130.68%5,940,450
Oct 14, 202522.1822.3021.8421.9821.98-0.63%7,150,843
Oct 13, 202521.7722.1621.6522.1222.12-0.98%7,511,359
Oct 10, 202522.0522.4521.8922.3422.340.99%10,370,280
Oct 9, 202521.7022.3321.7022.1222.121.94%10,442,200