CAC Nantong Chemical Co., Ltd. (SHE:301665)
China
· Delayed Price · Currency is CNY 31.01
+1.51 (5.12%)
At close: Mar 6, 2026
CAC Nantong Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.79 | 31.18 | 29.36 | 31.01 | 31.01 | 5.12% | 5,799,087 |
| Mar 5, 2026 | 30.00 | 30.20 | 29.36 | 29.50 | 29.50 | -0.20% | 2,568,133 |
| Mar 4, 2026 | 29.22 | 30.04 | 28.85 | 29.56 | 29.56 | -0.10% | 3,811,000 |
| Mar 3, 2026 | 31.10 | 31.13 | 29.41 | 29.59 | 29.59 | -4.82% | 4,338,729 |
| Mar 2, 2026 | 31.69 | 32.11 | 30.77 | 31.09 | 31.09 | -3.21% | 3,448,522 |
| Feb 27, 2026 | 31.90 | 32.52 | 31.76 | 32.12 | 32.12 | -0.06% | 3,264,367 |
| Feb 26, 2026 | 32.56 | 33.17 | 31.85 | 32.14 | 32.14 | -1.32% | 5,357,930 |
| Feb 25, 2026 | 31.62 | 33.66 | 31.62 | 32.57 | 32.57 | 1.56% | 8,679,747 |
| Feb 24, 2026 | 30.31 | 32.65 | 30.31 | 32.07 | 32.07 | 9.04% | 7,363,995 |
| Feb 13, 2026 | 30.05 | 30.05 | 29.40 | 29.41 | 29.41 | -1.54% | 1,502,215 |
| Feb 12, 2026 | 29.80 | 30.08 | 29.66 | 29.87 | 29.87 | - | 1,940,694 |
| Feb 11, 2026 | 29.51 | 30.29 | 29.45 | 29.87 | 29.87 | 1.15% | 2,356,507 |
| Feb 10, 2026 | 29.73 | 29.80 | 29.43 | 29.53 | 29.53 | -1.01% | 1,880,093 |
| Feb 9, 2026 | 29.63 | 29.90 | 29.22 | 29.83 | 29.83 | 1.26% | 3,392,484 |
| Feb 6, 2026 | 28.92 | 30.02 | 28.68 | 29.46 | 29.46 | 1.87% | 3,092,245 |
| Feb 5, 2026 | 29.35 | 29.93 | 28.87 | 28.92 | 28.92 | -1.40% | 2,155,950 |
| Feb 4, 2026 | 29.49 | 29.67 | 29.00 | 29.33 | 29.33 | -0.17% | 1,927,915 |
| Feb 3, 2026 | 28.82 | 29.41 | 28.67 | 29.38 | 29.38 | 3.20% | 2,986,042 |
| Feb 2, 2026 | 30.27 | 30.59 | 28.40 | 28.47 | 28.47 | -7.08% | 5,211,654 |
| Jan 30, 2026 | 30.93 | 31.47 | 30.14 | 30.64 | 30.64 | -0.52% | 3,809,074 |
| Jan 29, 2026 | 31.38 | 32.59 | 30.65 | 30.80 | 30.80 | -7.00% | 6,471,725 |
| Jan 28, 2026 | 32.89 | 33.45 | 32.44 | 33.12 | 33.12 | 0.70% | 4,440,998 |
| Jan 27, 2026 | 32.80 | 33.10 | 31.80 | 32.89 | 32.89 | 0.27% | 5,540,054 |
| Jan 26, 2026 | 31.31 | 33.86 | 31.24 | 32.80 | 32.80 | 4.99% | 9,966,740 |
| Jan 23, 2026 | 30.98 | 31.24 | 30.75 | 31.24 | 31.24 | 1.10% | 3,295,923 |
| Jan 22, 2026 | 31.08 | 31.21 | 30.71 | 30.90 | 30.90 | -0.58% | 3,366,465 |
| Jan 21, 2026 | 30.40 | 31.15 | 30.22 | 31.08 | 31.08 | 1.67% | 4,009,385 |
| Jan 20, 2026 | 30.46 | 30.81 | 30.18 | 30.57 | 30.57 | 0.39% | 3,575,185 |
| Jan 19, 2026 | 29.89 | 30.52 | 29.70 | 30.45 | 30.45 | 2.01% | 3,516,062 |
| Jan 16, 2026 | 29.69 | 29.90 | 29.30 | 29.85 | 29.85 | 0.57% | 3,629,481 |
| Jan 15, 2026 | 28.95 | 29.77 | 28.90 | 29.68 | 29.68 | 2.38% | 3,820,443 |
| Jan 14, 2026 | 29.06 | 29.39 | 28.62 | 28.99 | 28.99 | -0.34% | 3,089,112 |
| Jan 13, 2026 | 29.16 | 29.49 | 29.03 | 29.09 | 29.09 | -0.21% | 2,869,279 |
| Jan 12, 2026 | 29.15 | 29.19 | 28.85 | 29.15 | 29.15 | 0.14% | 2,494,827 |
| Jan 9, 2026 | 28.89 | 29.21 | 28.75 | 29.11 | 29.11 | 0.52% | 2,225,568 |
| Jan 8, 2026 | 28.84 | 29.27 | 28.75 | 28.96 | 28.96 | 0.21% | 2,342,627 |
| Jan 7, 2026 | 28.83 | 28.93 | 28.62 | 28.90 | 28.90 | 0.28% | 2,035,994 |
| Jan 6, 2026 | 28.64 | 28.92 | 28.60 | 28.82 | 28.82 | 0.88% | 2,241,619 |
| Jan 5, 2026 | 28.25 | 28.67 | 28.25 | 28.57 | 28.57 | 1.17% | 1,612,845 |
| Dec 31, 2025 | 28.48 | 28.65 | 28.02 | 28.24 | 28.24 | -0.84% | 1,350,952 |
| Dec 30, 2025 | 28.35 | 28.71 | 28.27 | 28.48 | 28.48 | -0.07% | 1,674,231 |
| Dec 29, 2025 | 28.48 | 28.73 | 28.22 | 28.50 | 28.50 | 0.67% | 1,527,730 |
| Dec 26, 2025 | 28.65 | 28.70 | 28.29 | 28.31 | 28.31 | -0.88% | 1,548,693 |
| Dec 25, 2025 | 28.55 | 28.67 | 28.43 | 28.56 | 28.56 | 0.11% | 1,012,245 |
| Dec 24, 2025 | 28.43 | 28.65 | 28.27 | 28.53 | 28.53 | 0.53% | 1,129,466 |
| Dec 23, 2025 | 28.70 | 28.70 | 28.31 | 28.38 | 28.38 | -0.98% | 1,381,908 |
| Dec 22, 2025 | 28.72 | 28.91 | 28.30 | 28.66 | 28.66 | -0.49% | 2,536,810 |
| Dec 19, 2025 | 27.97 | 28.97 | 27.95 | 28.80 | 28.80 | 2.78% | 3,621,491 |
| Dec 18, 2025 | 28.17 | 28.67 | 27.99 | 28.02 | 28.02 | -0.95% | 2,531,784 |
| Dec 17, 2025 | 27.33 | 28.45 | 27.11 | 28.29 | 28.29 | 3.44% | 2,325,885 |
| Dec 16, 2025 | 27.75 | 28.06 | 27.28 | 27.35 | 27.35 | -1.87% | 1,841,256 |
| Dec 15, 2025 | 27.92 | 28.14 | 27.55 | 27.87 | 27.87 | -0.14% | 1,884,074 |
| Dec 12, 2025 | 28.27 | 28.43 | 27.71 | 27.91 | 27.91 | -1.03% | 3,046,128 |
| Dec 11, 2025 | 28.70 | 28.76 | 28.17 | 28.20 | 28.20 | -1.67% | 1,406,358 |
| Dec 10, 2025 | 28.76 | 28.76 | 28.30 | 28.68 | 28.68 | -0.31% | 1,313,888 |
| Dec 9, 2025 | 29.56 | 29.59 | 28.66 | 28.77 | 28.77 | -2.67% | 2,221,504 |
| Dec 8, 2025 | 29.75 | 29.87 | 29.50 | 29.56 | 29.56 | -0.50% | 1,540,832 |
| Dec 5, 2025 | 29.10 | 29.74 | 28.88 | 29.71 | 29.71 | 2.20% | 1,682,222 |
| Dec 4, 2025 | 29.40 | 29.55 | 28.94 | 29.07 | 29.07 | -1.09% | 1,598,917 |
| Dec 3, 2025 | 29.65 | 29.86 | 29.26 | 29.39 | 29.39 | -1.08% | 1,410,428 |
| Dec 2, 2025 | 29.58 | 29.94 | 29.48 | 29.71 | 29.71 | 0.44% | 1,744,110 |
| Dec 1, 2025 | 29.65 | 30.12 | 29.38 | 29.58 | 29.58 | -0.24% | 1,977,580 |
| Nov 28, 2025 | 29.94 | 30.06 | 29.55 | 29.65 | 29.65 | -0.97% | 1,492,992 |
| Nov 27, 2025 | 29.80 | 30.32 | 29.53 | 29.94 | 29.94 | 0.47% | 1,653,268 |
| Nov 26, 2025 | 30.90 | 30.90 | 29.61 | 29.80 | 29.80 | -2.74% | 3,110,472 |
| Nov 25, 2025 | 30.70 | 31.10 | 30.45 | 30.64 | 30.64 | -0.07% | 2,147,644 |
| Nov 24, 2025 | 30.31 | 30.97 | 30.31 | 30.66 | 30.66 | 1.49% | 2,271,963 |
| Nov 21, 2025 | 31.60 | 32.03 | 30.15 | 30.21 | 30.21 | -4.61% | 3,698,347 |
| Nov 20, 2025 | 31.11 | 32.40 | 31.11 | 31.67 | 31.67 | 1.87% | 4,684,035 |
| Nov 19, 2025 | 31.14 | 31.60 | 30.83 | 31.09 | 31.09 | -0.16% | 2,674,865 |
| Nov 18, 2025 | 31.70 | 32.13 | 30.88 | 31.14 | 31.14 | -2.08% | 4,180,478 |
| Nov 17, 2025 | 31.59 | 33.56 | 31.59 | 31.80 | 31.80 | 1.34% | 6,565,558 |
| Nov 14, 2025 | 31.60 | 32.12 | 31.33 | 31.38 | 31.38 | -0.70% | 3,982,887 |
| Nov 13, 2025 | 30.98 | 31.85 | 30.78 | 31.60 | 31.60 | 2.23% | 4,743,811 |
| Nov 12, 2025 | 31.48 | 31.70 | 30.60 | 30.91 | 30.91 | -1.65% | 2,964,103 |
| Nov 11, 2025 | 30.58 | 31.55 | 30.41 | 31.43 | 31.43 | 2.65% | 4,756,842 |
| Nov 10, 2025 | 30.91 | 31.53 | 30.55 | 30.62 | 30.62 | -0.94% | 3,884,102 |
| Nov 7, 2025 | 30.10 | 31.53 | 30.02 | 30.91 | 30.91 | 2.32% | 6,161,460 |
| Nov 6, 2025 | 30.12 | 30.80 | 29.93 | 30.21 | 30.21 | -0.03% | 2,111,104 |
| Nov 5, 2025 | 29.88 | 30.44 | 29.76 | 30.22 | 30.22 | 0.60% | 1,966,438 |
| Nov 4, 2025 | 30.46 | 30.83 | 29.82 | 30.04 | 30.04 | -1.48% | 2,441,137 |
| Nov 3, 2025 | 30.50 | 30.88 | 30.00 | 30.49 | 30.49 | 1.97% | 3,384,957 |
| Oct 31, 2025 | 30.13 | 30.37 | 29.80 | 29.90 | 29.90 | -0.83% | 2,609,716 |
| Oct 30, 2025 | 30.75 | 30.95 | 30.05 | 30.15 | 30.15 | -2.27% | 2,801,809 |
| Oct 29, 2025 | 30.40 | 31.03 | 30.15 | 30.85 | 30.85 | 0.03% | 4,029,820 |
| Oct 28, 2025 | 30.40 | 31.68 | 30.23 | 30.84 | 30.84 | 1.21% | 8,055,408 |
| Oct 27, 2025 | 30.00 | 31.74 | 29.83 | 30.47 | 30.47 | 4.89% | 8,924,721 |
| Oct 24, 2025 | 28.51 | 29.16 | 28.28 | 29.05 | 29.05 | 1.89% | 2,402,042 |
| Oct 23, 2025 | 27.90 | 28.52 | 27.87 | 28.51 | 28.51 | 2.19% | 2,010,153 |
| Oct 22, 2025 | 27.67 | 28.27 | 27.59 | 27.90 | 27.90 | 0.65% | 1,736,440 |
| Oct 21, 2025 | 27.51 | 27.72 | 27.36 | 27.72 | 27.72 | 0.76% | 1,403,838 |
| Oct 20, 2025 | 27.75 | 27.88 | 27.40 | 27.51 | 27.51 | -0.40% | 1,618,284 |
| Oct 17, 2025 | 28.53 | 28.58 | 27.61 | 27.62 | 27.62 | -3.36% | 3,183,314 |
| Oct 16, 2025 | 29.19 | 29.27 | 28.41 | 28.58 | 28.58 | -2.22% | 1,843,559 |
| Oct 15, 2025 | 29.12 | 29.29 | 28.96 | 29.23 | 29.23 | 0.52% | 887,729 |
| Oct 14, 2025 | 29.19 | 29.35 | 29.03 | 29.08 | 29.08 | -0.27% | 1,213,145 |
| Oct 13, 2025 | 28.80 | 29.37 | 28.40 | 29.16 | 29.16 | -0.98% | 1,524,158 |
| Oct 10, 2025 | 29.11 | 29.61 | 29.02 | 29.45 | 29.45 | 0.75% | 1,688,923 |
| Oct 9, 2025 | 29.31 | 29.45 | 28.94 | 29.23 | 29.23 | 0.14% | 1,268,617 |
| Sep 30, 2025 | 28.88 | 29.34 | 28.88 | 29.19 | 29.19 | 1.53% | 1,426,100 |