Skip to main content
Jiangsu Zhengdan Chemical Industry Co., Ltd. (SHE:300641)
China flag China · Delayed Price · Currency is CNY
17.66
+0.21 (1.20%)
Apr 29, 2026, 3:04 PM CST

SHE:300641 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.3517.7817.3117.6617.661.20%8,967,388
Apr 28, 202618.4918.4917.3317.4517.45-10.92%27,787,684
Apr 27, 202619.1919.7818.8119.5919.591.61%12,792,299
Apr 24, 202619.4219.7819.1919.2819.28-1.98%12,274,073
Apr 23, 202619.9820.6019.6119.6719.67-0.76%18,428,860
Apr 22, 202619.5319.9719.5219.8219.820.20%17,203,844
Apr 21, 202618.7020.0318.4219.7819.785.78%30,794,510
Apr 20, 202618.7618.8518.6518.7018.70-0.85%9,019,044
Apr 17, 202618.8818.9318.6518.8618.86-0.11%9,102,370
Apr 16, 202618.6618.9218.3118.8818.881.07%10,220,310
Apr 15, 202618.9818.9818.5718.6818.68-1.58%10,254,393
Apr 14, 202618.8518.9818.6418.9818.980.48%9,654,948
Apr 13, 202618.8119.0418.5918.8918.890.05%10,139,370
Apr 10, 202618.9919.1618.8318.8818.88-0.11%11,201,110
Apr 9, 202619.3019.3118.8018.9018.90-2.98%15,158,130
Apr 8, 202618.7419.5018.7419.4819.482.26%17,667,730
Apr 7, 202618.6519.1418.4219.0519.052.31%11,800,680
Apr 3, 202619.3619.3918.6018.6218.62-3.02%12,109,010
Apr 2, 202620.0720.1619.0819.2019.20-4.86%21,253,480
Apr 1, 202620.3720.8220.1120.1820.180.70%20,623,151
Mar 31, 202620.5820.9719.9220.0420.04-3.51%21,300,460
Mar 30, 202621.3021.8320.6820.7720.77-2.30%27,835,470
Mar 27, 202620.1921.5920.0921.2621.264.27%35,380,500
Mar 26, 202620.2821.0119.9720.3920.390.20%29,312,700
Mar 25, 202620.1520.7320.0220.3520.35-2.12%28,980,630
Mar 24, 202621.0221.5019.4020.7920.79-4.63%42,901,210
Mar 23, 202621.0022.8520.9021.8021.800.69%38,485,260
Mar 20, 202622.7022.8621.6521.6521.65-10.13%50,892,112
Mar 19, 202623.9625.8423.5424.0924.093.75%67,792,250
Mar 18, 202622.9624.1822.4323.2223.220.39%51,255,580
Mar 17, 202622.0223.8821.7823.1323.132.66%54,059,950
Mar 16, 202622.3923.1521.5722.5322.530.85%50,027,420
Mar 13, 202620.7023.5520.7022.3422.348.76%63,514,410
Mar 12, 202621.0021.0520.3820.5420.54-1.68%20,193,450
Mar 11, 202619.6920.9019.5820.8920.896.69%33,467,090
Mar 10, 202619.7419.9319.5319.5819.58-1.46%11,318,993
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