Nantong JiangTian Chemical Co., Ltd. (SHE:300927)
China
· Delayed Price · Currency is CNY 30.70
-0.15 (-0.49%)
Apr 30, 2026, 12:54 PM CST
SHE:300927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 31.10 | 31.54 | 30.82 | 31.45 | - | 1.94% | 1,652,900 |
| Apr 29, 2026 | 30.30 | 31.09 | 30.01 | 30.85 | 30.85 | 0.69% | 5,621,238 |
| Apr 28, 2026 | 31.60 | 31.67 | 30.43 | 30.64 | 30.64 | -3.01% | 7,804,406 |
| Apr 27, 2026 | 30.68 | 31.77 | 30.23 | 31.59 | 31.59 | 0.99% | 10,222,870 |
| Apr 24, 2026 | 31.10 | 33.20 | 30.59 | 31.28 | 31.28 | -1.54% | 15,844,190 |
| Apr 23, 2026 | 30.61 | 33.55 | 30.50 | 31.77 | 31.77 | 2.78% | 17,420,940 |
| Apr 22, 2026 | 30.78 | 31.16 | 30.24 | 30.91 | 30.91 | -0.87% | 7,330,880 |
| Apr 21, 2026 | 31.87 | 32.05 | 30.53 | 31.18 | 31.18 | 0.74% | 12,184,880 |
| Apr 20, 2026 | 29.34 | 30.96 | 29.15 | 30.95 | 30.95 | 4.31% | 7,131,470 |
| Apr 17, 2026 | 29.88 | 30.26 | 29.60 | 29.67 | 29.67 | -1.30% | 4,746,065 |
| Apr 16, 2026 | 29.99 | 30.24 | 29.51 | 30.06 | 30.06 | -0.13% | 4,742,620 |
| Apr 15, 2026 | 30.69 | 31.00 | 29.77 | 30.10 | 30.10 | -1.05% | 5,264,331 |
| Apr 14, 2026 | 30.05 | 30.46 | 29.60 | 30.42 | 30.42 | 0.40% | 5,616,601 |
| Apr 13, 2026 | 30.49 | 30.80 | 29.53 | 30.30 | 30.30 | 1.03% | 6,019,648 |
| Apr 10, 2026 | 31.09 | 31.38 | 29.92 | 29.99 | 29.99 | -2.60% | 7,490,492 |
| Apr 9, 2026 | 30.82 | 31.96 | 30.67 | 30.79 | 30.79 | -1.47% | 11,372,620 |
| Apr 8, 2026 | 28.69 | 31.53 | 28.69 | 31.25 | 31.25 | 2.49% | 18,883,610 |
| Apr 7, 2026 | 25.50 | 30.49 | 25.50 | 30.49 | 30.49 | 19.99% | 13,799,304 |
| Apr 3, 2026 | 26.36 | 26.76 | 25.38 | 25.41 | 25.41 | -3.57% | 4,751,423 |
| Apr 2, 2026 | 26.84 | 27.22 | 26.10 | 26.35 | 26.35 | -2.70% | 5,267,507 |
| Apr 1, 2026 | 27.30 | 27.65 | 26.88 | 27.08 | 27.08 | 0.22% | 5,233,075 |
| Mar 31, 2026 | 27.52 | 28.60 | 26.75 | 27.02 | 27.02 | -2.91% | 8,138,707 |
| Mar 30, 2026 | 27.83 | 28.65 | 27.36 | 27.83 | 27.83 | -0.50% | 6,142,560 |
| Mar 27, 2026 | 27.17 | 28.83 | 27.04 | 27.97 | 27.97 | 1.34% | 7,041,520 |
| Mar 26, 2026 | 28.50 | 29.26 | 27.35 | 27.60 | 27.60 | -3.93% | 7,440,757 |
| Mar 25, 2026 | 28.50 | 28.98 | 28.00 | 28.73 | 28.73 | 0.81% | 7,110,152 |
| Mar 24, 2026 | 28.36 | 28.80 | 26.88 | 28.50 | 28.50 | 1.46% | 7,759,666 |
| Mar 23, 2026 | 28.15 | 29.19 | 27.70 | 28.09 | 28.09 | -4.13% | 7,770,016 |
| Mar 20, 2026 | 31.51 | 31.70 | 29.17 | 29.30 | 29.30 | -8.52% | 12,157,150 |
| Mar 19, 2026 | 35.01 | 35.76 | 32.00 | 32.03 | 32.03 | -7.24% | 14,896,227 |
| Mar 18, 2026 | 34.57 | 35.49 | 32.49 | 34.53 | 34.53 | -2.51% | 15,255,160 |
| Mar 17, 2026 | 33.51 | 39.00 | 33.20 | 35.42 | 35.42 | 5.70% | 20,864,040 |
| Mar 16, 2026 | 35.63 | 37.22 | 33.01 | 33.51 | 33.51 | -6.81% | 16,502,050 |
| Mar 13, 2026 | 34.78 | 37.63 | 34.50 | 35.96 | 35.96 | 2.74% | 19,993,140 |
| Mar 12, 2026 | 35.36 | 36.57 | 33.99 | 35.00 | 35.00 | -1.85% | 16,492,160 |
| Mar 11, 2026 | 33.66 | 36.21 | 33.01 | 35.66 | 35.66 | 5.94% | 18,473,570 |
| Mar 10, 2026 | 33.89 | 34.50 | 33.40 | 33.66 | 33.66 | -3.61% | 12,116,165 |
| Mar 9, 2026 | 34.21 | 36.57 | 34.21 | 34.92 | 34.92 | 0.06% | 17,343,527 |
| Mar 6, 2026 | 30.80 | 36.20 | 30.62 | 34.90 | 34.90 | 13.13% | 19,351,000 |
| Mar 5, 2026 | 32.19 | 32.57 | 30.40 | 30.85 | 30.85 | -1.47% | 7,181,761 |
| Mar 4, 2026 | 31.10 | 32.37 | 30.60 | 31.31 | 31.31 | -0.25% | 7,521,563 |
| Mar 3, 2026 | 33.66 | 34.33 | 31.30 | 31.39 | 31.39 | -7.68% | 13,484,970 |
| Mar 2, 2026 | 36.27 | 36.90 | 33.70 | 34.00 | 34.00 | -2.69% | 14,574,434 |
| Feb 27, 2026 | 34.85 | 35.65 | 34.35 | 34.94 | 34.94 | -0.09% | 9,173,366 |
| Feb 26, 2026 | 34.77 | 36.33 | 34.22 | 34.97 | 34.97 | 0.55% | 12,924,628 |
| Feb 25, 2026 | 34.47 | 35.80 | 33.77 | 34.78 | 34.78 | 0.72% | 15,173,344 |
| Feb 24, 2026 | 32.14 | 35.38 | 32.14 | 34.53 | 34.53 | 8.52% | 15,162,920 |
| Feb 13, 2026 | 31.99 | 33.11 | 31.52 | 31.82 | 31.82 | -6.30% | 13,528,270 |
| Feb 12, 2026 | 34.66 | 35.56 | 33.71 | 33.96 | 33.96 | -3.50% | 14,698,290 |
| Feb 11, 2026 | 36.36 | 37.64 | 35.00 | 35.19 | 35.19 | -4.37% | 17,327,330 |
| Feb 10, 2026 | 37.05 | 39.88 | 36.30 | 36.80 | 36.80 | -2.62% | 21,743,875 |
| Feb 9, 2026 | 37.35 | 39.45 | 36.16 | 37.79 | 37.79 | 3.03% | 26,431,330 |
| Feb 6, 2026 | 33.00 | 39.42 | 32.03 | 36.68 | 36.68 | 11.66% | 29,844,014 |
| Feb 5, 2026 | 34.25 | 35.23 | 32.45 | 32.85 | 32.85 | -5.77% | 13,745,096 |
| Feb 4, 2026 | 33.89 | 35.68 | 33.33 | 34.86 | 34.86 | 3.29% | 21,618,550 |
| Feb 3, 2026 | 30.61 | 34.78 | 30.36 | 33.75 | 33.75 | 11.39% | 19,968,310 |
| Feb 2, 2026 | 32.48 | 33.00 | 30.21 | 30.30 | 30.30 | -9.82% | 13,129,357 |
| Jan 30, 2026 | 33.20 | 35.85 | 31.00 | 33.60 | 33.60 | -3.81% | 22,141,360 |
| Jan 29, 2026 | 30.49 | 35.35 | 29.50 | 34.93 | 34.93 | 8.08% | 24,759,980 |
| Jan 28, 2026 | 31.06 | 35.13 | 31.06 | 32.32 | 32.32 | 1.28% | 22,529,238 |
| Jan 27, 2026 | 34.17 | 34.21 | 31.16 | 31.91 | 31.91 | -9.91% | 18,909,630 |
| Jan 26, 2026 | 32.51 | 36.48 | 32.12 | 35.42 | 35.42 | 4.48% | 25,237,459 |
| Jan 23, 2026 | 31.30 | 34.48 | 30.92 | 33.90 | 33.90 | 5.15% | 26,019,302 |
| Jan 22, 2026 | 30.14 | 32.78 | 29.84 | 32.24 | 32.24 | 2.15% | 24,588,200 |
| Jan 21, 2026 | 31.32 | 32.51 | 30.20 | 31.56 | 31.56 | 4.12% | 31,011,690 |
| Jan 20, 2026 | 25.26 | 30.31 | 25.06 | 30.31 | 30.31 | 19.99% | 19,532,840 |
| Jan 19, 2026 | 24.48 | 25.39 | 24.39 | 25.26 | 25.26 | 2.89% | 4,241,577 |
| Jan 16, 2026 | 25.59 | 25.75 | 24.22 | 24.55 | 24.55 | -2.70% | 4,783,141 |
| Jan 15, 2026 | 25.98 | 26.11 | 25.19 | 25.23 | 25.23 | -3.33% | 5,792,429 |
| Jan 14, 2026 | 24.75 | 26.28 | 24.60 | 26.10 | 26.10 | 5.45% | 9,509,991 |
| Jan 13, 2026 | 24.89 | 25.30 | 24.55 | 24.75 | 24.75 | -0.52% | 4,414,240 |
| Jan 12, 2026 | 24.38 | 24.96 | 24.33 | 24.88 | 24.88 | 2.26% | 5,160,306 |
| Jan 9, 2026 | 24.29 | 24.33 | 23.93 | 24.33 | 24.33 | 0.58% | 3,819,496 |
| Jan 8, 2026 | 24.45 | 24.45 | 24.02 | 24.19 | 24.19 | -1.22% | 3,147,957 |
| Jan 7, 2026 | 24.37 | 24.97 | 24.06 | 24.49 | 24.49 | 0.70% | 5,442,112 |
| Jan 6, 2026 | 23.38 | 24.63 | 23.33 | 24.32 | 24.32 | 3.98% | 5,937,463 |
| Jan 5, 2026 | 23.41 | 23.58 | 23.26 | 23.39 | 23.39 | 0.34% | 2,373,136 |
| Dec 31, 2025 | 23.28 | 23.40 | 22.83 | 23.31 | 23.31 | 0.13% | 1,888,384 |
| Dec 30, 2025 | 23.56 | 23.65 | 23.06 | 23.28 | 23.28 | -1.19% | 1,947,015 |
| Dec 29, 2025 | 23.40 | 23.84 | 23.31 | 23.56 | 23.56 | 0.68% | 1,907,116 |
| Dec 26, 2025 | 23.40 | 23.70 | 23.32 | 23.40 | 23.40 | -0.47% | 1,881,880 |
| Dec 25, 2025 | 23.66 | 23.79 | 23.34 | 23.51 | 23.51 | -0.55% | 1,909,840 |
| Dec 24, 2025 | 23.52 | 23.75 | 23.40 | 23.64 | 23.64 | 0.13% | 1,623,115 |
| Dec 23, 2025 | 23.74 | 23.87 | 23.50 | 23.61 | 23.61 | -1.01% | 1,708,713 |
| Dec 22, 2025 | 23.64 | 24.08 | 23.61 | 23.85 | 23.85 | 0.68% | 2,187,013 |
| Dec 19, 2025 | 23.10 | 23.78 | 23.02 | 23.69 | 23.69 | 3.00% | 2,750,278 |
| Dec 18, 2025 | 22.82 | 23.70 | 22.72 | 23.00 | 23.00 | 0.79% | 2,798,540 |
| Dec 17, 2025 | 22.61 | 22.88 | 22.22 | 22.82 | 22.82 | 0.93% | 2,066,415 |
| Dec 16, 2025 | 23.24 | 23.24 | 22.45 | 22.61 | 22.61 | -2.71% | 1,844,820 |
| Dec 15, 2025 | 23.07 | 23.50 | 22.81 | 23.24 | 23.24 | 0.56% | 1,604,900 |
| Dec 12, 2025 | 23.09 | 23.46 | 22.98 | 23.11 | 23.11 | 0.39% | 1,567,800 |
| Dec 11, 2025 | 23.54 | 23.54 | 23.02 | 23.02 | 23.02 | -1.88% | 1,972,594 |
| Dec 10, 2025 | 23.96 | 23.96 | 23.27 | 23.46 | 23.46 | -1.72% | 1,975,700 |
| Dec 9, 2025 | 24.21 | 24.35 | 23.84 | 23.87 | 23.87 | -1.40% | 1,977,100 |
| Dec 8, 2025 | 24.30 | 24.45 | 24.18 | 24.21 | 24.21 | 0.08% | 1,798,180 |
| Dec 5, 2025 | 23.95 | 24.23 | 23.75 | 24.19 | 24.19 | 1.47% | 1,840,226 |
| Dec 4, 2025 | 24.73 | 24.80 | 23.80 | 23.84 | 23.84 | -3.60% | 2,975,797 |
| Dec 3, 2025 | 25.01 | 25.15 | 24.61 | 24.73 | 24.73 | -0.80% | 2,054,500 |
| Dec 2, 2025 | 25.68 | 25.76 | 24.88 | 24.93 | 24.93 | -3.11% | 3,026,600 |
| Dec 1, 2025 | 25.54 | 25.81 | 25.29 | 25.73 | 25.73 | 1.62% | 2,515,480 |