Skip to main content
CAC Nantong Chemical Co., Ltd. (SHE:301665)
China flag China · Delayed Price · Currency is CNY
27.50
+0.26 (0.95%)
Apr 29, 2026, 3:04 PM CST

CAC Nantong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.3127.8226.3127.70-1.69%867,715
Apr 28, 202627.5727.8727.1327.2427.24-1.63%3,480,838
Apr 27, 202627.9128.8027.4427.6927.692.52%7,598,103
Apr 24, 202626.3127.0725.8627.0127.012.66%3,181,022
Apr 23, 202626.7626.7626.2626.3126.31-1.46%2,279,664
Apr 22, 202626.8027.0026.6226.7026.70-0.45%1,987,954
Apr 21, 202626.9526.9526.6026.8226.82-0.52%1,443,238
Apr 20, 202626.9226.9626.5626.9626.960.15%2,101,975
Apr 17, 202626.8926.9526.3826.9226.920.04%2,087,352
Apr 16, 202626.8827.0326.7926.9126.910.07%2,345,122
Apr 15, 202627.2827.3826.7626.8926.89-1.43%2,205,094
Apr 14, 202627.4027.4426.8827.2827.280.81%2,703,100
Apr 13, 202626.7427.1626.6627.0627.060.59%2,185,615
Apr 10, 202626.8927.1526.6826.9026.900.07%2,795,300
Apr 9, 202626.9027.3926.8126.8826.88-1.18%2,813,908
Apr 8, 202626.6827.2026.4127.2027.201.04%3,518,352
Apr 7, 202625.7126.9225.5126.9226.924.95%3,357,406
Apr 3, 202626.0626.2325.4425.6525.65-2.02%1,769,979
Apr 2, 202626.4026.5525.9526.1826.18-1.32%1,802,700
Apr 1, 202626.4526.6926.0026.5326.531.76%2,537,222
Mar 31, 202627.3927.5326.0426.0726.07-4.78%4,241,817
Mar 30, 202626.3127.8326.1127.3827.383.01%4,961,797
Mar 27, 202625.5026.7625.4126.5826.582.67%3,150,900
Mar 26, 202626.5026.6225.7625.8925.89-2.52%2,454,679
Mar 25, 202626.2026.6025.9926.5626.561.65%3,051,235
Mar 24, 202626.1826.3525.4126.1326.131.28%2,927,593
Mar 23, 202626.9826.9825.5025.8025.80-5.67%4,306,736
Mar 20, 202628.2128.3327.3327.3527.35-3.12%4,212,016
Mar 19, 202629.4929.6628.0228.2328.23-5.40%4,863,005
Mar 18, 202630.0530.4029.0429.8429.84-2.00%6,046,291
Mar 17, 202630.0631.2929.8430.4530.450.59%6,053,595
Mar 16, 202630.6731.3429.9330.2730.27-1.14%4,905,070
Mar 13, 202630.4431.3830.4430.6230.620.03%6,752,780
Mar 12, 202630.6830.9630.0430.6130.610.10%5,690,137
Mar 11, 202630.2230.6629.9030.5830.580.99%5,922,391
Mar 10, 202630.7431.1029.8530.2830.28-1.50%4,175,709
Mar 9, 202631.6532.0730.6030.7430.74-0.87%5,783,164
Mar 6, 202629.7931.1829.3631.0131.015.12%5,799,087
Mar 5, 202630.0030.2029.3629.5029.50-0.20%2,568,133
Mar 4, 202629.2230.0428.8529.5629.56-0.10%3,811,000
Mar 3, 202631.1031.1329.4129.5929.59-4.82%4,338,729
Mar 2, 202631.6932.1130.7731.0931.09-3.21%3,448,522
Feb 27, 202631.9032.5231.7632.1232.12-0.06%3,264,367
Feb 26, 202632.5633.1731.8532.1432.14-1.32%5,357,930
Feb 25, 202631.6233.6631.6232.5732.571.56%8,679,747
Feb 24, 202630.3132.6530.3132.0732.079.04%7,363,995
Feb 13, 202630.0530.0529.4029.4129.41-1.54%1,502,215
Feb 12, 202629.8030.0829.6629.8729.87-1,940,694
Feb 11, 202629.5130.2929.4529.8729.871.15%2,356,507
Feb 10, 202629.7329.8029.4329.5329.53-1.01%1,880,093
Feb 9, 202629.6329.9029.2229.8329.831.26%3,392,484
Feb 6, 202628.9230.0228.6829.4629.461.87%3,092,245
Feb 5, 202629.3529.9328.8728.9228.92-1.40%2,155,950
Feb 4, 202629.4929.6729.0029.3329.33-0.17%1,927,915
Feb 3, 202628.8229.4128.6729.3829.383.20%2,986,042
Feb 2, 202630.2730.5928.4028.4728.47-7.08%5,211,654
Jan 30, 202630.9331.4730.1430.6430.64-0.52%3,809,074
Jan 29, 202631.3832.5930.6530.8030.80-7.00%6,471,725
Jan 28, 202632.8933.4532.4433.1233.120.70%4,440,998
Jan 27, 202632.8033.1031.8032.8932.890.27%5,540,054
Jan 26, 202631.3133.8631.2432.8032.804.99%9,966,740
Jan 23, 202630.9831.2430.7531.2431.241.10%3,295,923
Jan 22, 202631.0831.2130.7130.9030.90-0.58%3,366,465
Jan 21, 202630.4031.1530.2231.0831.081.67%4,009,385
Jan 20, 202630.4630.8130.1830.5730.570.39%3,575,185
Jan 19, 202629.8930.5229.7030.4530.452.01%3,516,062
Jan 16, 202629.6929.9029.3029.8529.850.57%3,629,481
Jan 15, 202628.9529.7728.9029.6829.682.38%3,820,443
Jan 14, 202629.0629.3928.6228.9928.99-0.34%3,089,112
Jan 13, 202629.1629.4929.0329.0929.09-0.21%2,869,279
Jan 12, 202629.1529.1928.8529.1529.150.14%2,494,827
Jan 9, 202628.8929.2128.7529.1129.110.52%2,225,568
Jan 8, 202628.8429.2728.7528.9628.960.21%2,342,627
Jan 7, 202628.8328.9328.6228.9028.900.28%2,035,994
Jan 6, 202628.6428.9228.6028.8228.820.88%2,241,619
Jan 5, 202628.2528.6728.2528.5728.571.17%1,612,845
Dec 31, 202528.4828.6528.0228.2428.24-0.84%1,350,952
Dec 30, 202528.3528.7128.2728.4828.48-0.07%1,674,231
Dec 29, 202528.4828.7328.2228.5028.500.67%1,527,730
Dec 26, 202528.6528.7028.2928.3128.31-0.88%1,548,693
Dec 25, 202528.5528.6728.4328.5628.560.11%1,012,245
Dec 24, 202528.4328.6528.2728.5328.530.53%1,129,466
Dec 23, 202528.7028.7028.3128.3828.38-0.98%1,381,908
Dec 22, 202528.7228.9128.3028.6628.66-0.49%2,536,810
Dec 19, 202527.9728.9727.9528.8028.802.78%3,621,491
Dec 18, 202528.1728.6727.9928.0228.02-0.95%2,531,784
Dec 17, 202527.3328.4527.1128.2928.293.44%2,325,885
Dec 16, 202527.7528.0627.2827.3527.35-1.87%1,841,256
Dec 15, 202527.9228.1427.5527.8727.87-0.14%1,884,074
Dec 12, 202528.2728.4327.7127.9127.91-1.03%3,046,128
Dec 11, 202528.7028.7628.1728.2028.20-1.67%1,406,358
Dec 10, 202528.7628.7628.3028.6828.68-0.31%1,313,888
Dec 9, 202529.5629.5928.6628.7728.77-2.67%2,221,504
Dec 8, 202529.7529.8729.5029.5629.56-0.50%1,540,832
Dec 5, 202529.1029.7428.8829.7129.712.20%1,682,222
Dec 4, 202529.4029.5528.9429.0729.07-1.09%1,598,917
Dec 3, 202529.6529.8629.2629.3929.39-1.08%1,410,428
Dec 2, 202529.5829.9429.4829.7129.710.44%1,744,110
Dec 1, 202529.6530.1229.3829.5829.58-0.24%1,977,580
Nov 28, 202529.9430.0629.5529.6529.65-0.97%1,492,992