Nanjing Chemical Fiber Co., Ltd. (600889.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.1100 | 4.1900 | 3.9800 | 4.0800 | 4.0800 | 6,772,519 |
| 29 Apr 2024 | 3.8900 | 4.1000 | 3.8500 | 4.1000 | 4.1000 | 6,905,599 |
| 26 Apr 2024 | 3.9000 | 4.0100 | 3.8300 | 3.9000 | 3.9000 | 5,414,179 |
| 25 Apr 2024 | 3.7900 | 3.9400 | 3.7800 | 3.8900 | 3.8900 | 4,473,579 |
| 24 Apr 2024 | 3.6700 | 3.8300 | 3.6700 | 3.8000 | 3.8000 | 5,289,709 |
| 23 Apr 2024 | 3.6600 | 3.7300 | 3.6000 | 3.6700 | 3.6700 | 5,234,801 |
| 22 Apr 2024 | 3.7600 | 3.7900 | 3.5700 | 3.6600 | 3.6600 | 6,060,733 |
| 19 Apr 2024 | 3.7700 | 3.8400 | 3.6700 | 3.7900 | 3.7900 | 5,972,700 |
| 18 Apr 2024 | 3.8300 | 3.8800 | 3.6900 | 3.7700 | 3.7700 | 8,779,565 |
| 17 Apr 2024 | 3.5400 | 3.8400 | 3.5400 | 3.8000 | 3.8000 | 10,095,637 |
| 16 Apr 2024 | 3.8500 | 3.9300 | 3.6100 | 3.6100 | 3.6100 | 9,784,833 |
| 15 Apr 2024 | 4.3800 | 4.4500 | 4.0100 | 4.0100 | 4.0100 | 14,890,479 |
| 12 Apr 2024 | 4.4600 | 4.6300 | 4.4400 | 4.4600 | 4.4600 | 10,876,197 |
| 11 Apr 2024 | 4.6000 | 4.6700 | 4.5000 | 4.5300 | 4.5300 | 18,088,200 |
| 10 Apr 2024 | 4.6300 | 5.0000 | 4.4400 | 4.7800 | 4.7800 | 24,551,500 |
| 09 Apr 2024 | 4.6800 | 4.7000 | 4.5100 | 4.6300 | 4.6300 | 10,001,461 |
| 08 Apr 2024 | 4.6800 | 4.7300 | 4.4600 | 4.4900 | 4.4900 | 9,228,097 |
| 03 Apr 2024 | 4.8200 | 4.8600 | 4.5900 | 4.6800 | 4.6800 | 9,568,961 |
| 02 Apr 2024 | 4.7500 | 4.8200 | 4.6500 | 4.7400 | 4.7400 | 11,886,494 |
| 01 Apr 2024 | 4.4900 | 4.7000 | 4.4900 | 4.6800 | 4.6800 | 13,448,400 |
| 29 Mar 2024 | 4.3900 | 4.5600 | 4.3900 | 4.5100 | 4.5100 | 11,974,546 |
| 28 Mar 2024 | 4.2200 | 4.4900 | 4.2200 | 4.3900 | 4.3900 | 21,432,095 |
| 27 Mar 2024 | 4.5800 | 4.6600 | 4.2300 | 4.2300 | 4.2300 | 27,152,429 |
| 26 Mar 2024 | 4.5600 | 4.8000 | 4.5600 | 4.6100 | 4.6100 | 38,983,309 |
| 25 Mar 2024 | 5.2100 | 5.4200 | 4.9700 | 5.0700 | 5.0700 | 53,660,634 |
| 22 Mar 2024 | 4.4900 | 4.9300 | 4.4900 | 4.9300 | 4.9300 | 11,805,720 |
| 21 Mar 2024 | 4.4000 | 4.5100 | 4.3700 | 4.4800 | 4.4800 | 6,167,600 |
| 20 Mar 2024 | 4.3500 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 4,458,200 |
| 19 Mar 2024 | 4.4800 | 4.5500 | 4.3200 | 4.3600 | 4.3600 | 6,260,300 |
| 18 Mar 2024 | 4.3000 | 4.4100 | 4.2900 | 4.3800 | 4.3800 | 6,028,700 |
| 15 Mar 2024 | 4.1500 | 4.3100 | 4.1400 | 4.2900 | 4.2900 | 6,749,500 |
| 14 Mar 2024 | 4.1500 | 4.1900 | 4.0700 | 4.1500 | 4.1500 | 4,957,500 |
| 13 Mar 2024 | 4.2000 | 4.2100 | 4.0800 | 4.1300 | 4.1300 | 7,559,700 |
| 12 Mar 2024 | 4.0900 | 4.4100 | 4.0500 | 4.2100 | 4.2100 | 12,523,061 |
| 11 Mar 2024 | 4.0200 | 4.0600 | 3.9800 | 4.0600 | 4.0600 | 4,777,454 |
| 08 Mar 2024 | 4.0000 | 4.0600 | 3.9500 | 4.0000 | 4.0000 | 4,013,954 |
| 07 Mar 2024 | 4.0100 | 4.1200 | 3.9600 | 3.9800 | 3.9800 | 6,973,100 |
| 06 Mar 2024 | 3.8400 | 4.0200 | 3.8100 | 3.9800 | 3.9800 | 6,591,200 |
| 05 Mar 2024 | 4.0200 | 4.0200 | 3.8200 | 3.8500 | 3.8500 | 9,222,251 |
| 04 Mar 2024 | 4.1700 | 4.1800 | 3.9500 | 4.0400 | 4.0400 | 6,289,025 |
| 01 Mar 2024 | 4.0800 | 4.2800 | 4.0200 | 4.0900 | 4.0900 | 6,646,578 |
| 29 Feb 2024 | 3.9500 | 4.1000 | 3.7500 | 4.0800 | 4.0800 | 10,858,525 |
| 28 Feb 2024 | 4.4100 | 4.5000 | 3.9600 | 3.9600 | 3.9600 | 18,193,401 |
| 27 Feb 2024 | 4.5600 | 4.5900 | 4.2900 | 4.4000 | 4.4000 | 15,803,927 |
| 26 Feb 2024 | 4.0900 | 4.4900 | 4.0900 | 4.4900 | 4.4900 | 9,165,802 |
| 23 Feb 2024 | 3.9100 | 4.0900 | 3.9100 | 4.0800 | 4.0800 | 5,950,700 |
| 22 Feb 2024 | 3.7500 | 3.9100 | 3.7100 | 3.9100 | 3.9100 | 7,224,993 |
| 21 Feb 2024 | 3.6100 | 3.8900 | 3.5600 | 3.7100 | 3.7100 | 9,346,171 |
| 20 Feb 2024 | 3.5800 | 3.6600 | 3.3900 | 3.6100 | 3.6100 | 10,741,570 |
| 19 Feb 2024 | 3.1800 | 3.5200 | 3.1800 | 3.5200 | 3.5200 | 9,174,100 |
| 08 Feb 2024 | 2.9700 | 3.2500 | 2.7500 | 3.2000 | 3.2000 | 20,007,134 |
| 07 Feb 2024 | 3.3700 | 3.4500 | 3.0300 | 3.0300 | 3.0300 | 19,143,401 |
| 06 Feb 2024 | 3.5100 | 3.5900 | 3.3500 | 3.3700 | 3.3700 | 16,202,744 |
| 05 Feb 2024 | 4.0000 | 4.1000 | 3.7200 | 3.7200 | 3.7200 | 8,181,400 |
| 02 Feb 2024 | 4.4600 | 4.5500 | 4.0300 | 4.1300 | 4.1300 | 7,717,100 |
| 01 Feb 2024 | 4.6000 | 4.6400 | 4.3200 | 4.4500 | 4.4500 | 6,557,650 |
| 31 Jan 2024 | 4.9100 | 4.9500 | 4.6100 | 4.6800 | 4.6800 | 7,140,300 |
| 30 Jan 2024 | 5.2300 | 5.2300 | 4.9200 | 4.9300 | 4.9300 | 4,444,301 |
| 29 Jan 2024 | 5.4100 | 5.4300 | 5.1000 | 5.1100 | 5.1100 | 5,671,300 |
| 26 Jan 2024 | 5.3300 | 5.4900 | 5.3000 | 5.4000 | 5.4000 | 5,781,600 |
| 25 Jan 2024 | 5.0400 | 5.3100 | 5.0400 | 5.3100 | 5.3100 | 6,123,600 |
| 24 Jan 2024 | 5.0500 | 5.1700 | 4.8800 | 5.0600 | 5.0600 | 8,292,800 |
| 23 Jan 2024 | 4.9300 | 5.0600 | 4.8900 | 4.9800 | 4.9800 | 6,614,000 |
| 22 Jan 2024 | 5.4600 | 5.4700 | 5.0500 | 5.1000 | 5.1000 | 7,012,000 |
| 19 Jan 2024 | 5.5400 | 5.5600 | 5.4100 | 5.4400 | 5.4400 | 4,523,350 |
| 18 Jan 2024 | 5.5800 | 5.6100 | 5.3300 | 5.4900 | 5.4900 | 6,340,539 |
| 17 Jan 2024 | 5.6500 | 5.7100 | 5.5700 | 5.5800 | 5.5800 | 3,966,000 |
| 16 Jan 2024 | 5.7500 | 5.7500 | 5.5400 | 5.6500 | 5.6500 | 5,193,600 |
| 15 Jan 2024 | 5.7100 | 5.7900 | 5.6800 | 5.7200 | 5.7200 | 4,462,500 |
| 12 Jan 2024 | 5.7900 | 5.8800 | 5.7000 | 5.7400 | 5.7400 | 7,138,100 |
| 11 Jan 2024 | 5.7100 | 5.8500 | 5.7000 | 5.8100 | 5.8100 | 7,212,900 |
| 10 Jan 2024 | 5.8200 | 5.8500 | 5.6900 | 5.7300 | 5.7300 | 4,576,700 |
| 09 Jan 2024 | 5.7900 | 5.8600 | 5.7300 | 5.8300 | 5.8300 | 6,781,700 |
| 08 Jan 2024 | 5.7800 | 5.8500 | 5.7200 | 5.7500 | 5.7500 | 5,564,400 |
| 05 Jan 2024 | 5.9300 | 5.9600 | 5.7500 | 5.7800 | 5.7800 | 5,913,400 |
| 04 Jan 2024 | 5.9600 | 5.9800 | 5.8300 | 5.8900 | 5.8900 | 6,584,100 |
| 03 Jan 2024 | 5.8500 | 5.9200 | 5.8000 | 5.9100 | 5.9100 | 7,147,851 |
| 02 Jan 2024 | 5.7400 | 5.9300 | 5.7400 | 5.8800 | 5.8800 | 7,618,674 |
| 29 Dec 2023 | 5.6800 | 5.7800 | 5.6600 | 5.7600 | 5.7600 | 5,662,000 |
| 28 Dec 2023 | 5.7000 | 5.7600 | 5.5900 | 5.7200 | 5.7200 | 6,992,800 |
| 27 Dec 2023 | 5.7100 | 5.7800 | 5.6300 | 5.7200 | 5.7200 | 5,223,280 |
| 26 Dec 2023 | 5.7600 | 5.8100 | 5.7300 | 5.7500 | 5.7500 | 6,009,900 |
| 25 Dec 2023 | 5.8300 | 5.8900 | 5.6900 | 5.7400 | 5.7400 | 7,471,200 |
| 22 Dec 2023 | 6.0200 | 6.0300 | 5.8000 | 5.8500 | 5.8500 | 8,534,800 |
| 21 Dec 2023 | 5.8800 | 6.0600 | 5.8100 | 5.9700 | 5.9700 | 10,277,100 |
| 20 Dec 2023 | 5.8900 | 6.0600 | 5.8800 | 5.9700 | 5.9700 | 19,495,492 |
| 19 Dec 2023 | 6.0700 | 6.3000 | 5.7600 | 5.8300 | 5.8300 | 24,200,075 |
| 18 Dec 2023 | 6.2600 | 6.4500 | 6.0600 | 6.1100 | 6.1100 | 22,575,366 |
| 15 Dec 2023 | 6.2700 | 6.7000 | 6.2400 | 6.3300 | 6.3300 | 25,647,900 |
| 14 Dec 2023 | 6.4600 | 6.5200 | 6.1600 | 6.4000 | 6.4000 | 31,583,170 |
| 13 Dec 2023 | 6.3200 | 6.7600 | 6.3200 | 6.4600 | 6.4600 | 44,220,531 |
| 12 Dec 2023 | 6.2100 | 6.7000 | 6.0000 | 6.4700 | 6.4700 | 46,981,173 |
| 11 Dec 2023 | 6.0100 | 6.2800 | 5.8800 | 6.2100 | 6.2100 | 35,496,401 |
| 08 Dec 2023 | 6.3400 | 6.3800 | 5.9900 | 6.0500 | 6.0500 | 47,546,299 |
| 07 Dec 2023 | 6.8500 | 7.1000 | 6.4000 | 6.5100 | 6.5100 | 66,353,809 |
| 06 Dec 2023 | 6.7100 | 7.1100 | 6.6500 | 7.1100 | 7.1100 | 56,432,080 |
| 05 Dec 2023 | 5.9500 | 6.4600 | 5.8800 | 6.4600 | 6.4600 | 35,862,209 |
| 04 Dec 2023 | 5.7500 | 6.0000 | 5.6900 | 5.8700 | 5.8700 | 27,245,507 |
| 01 Dec 2023 | 5.7200 | 6.2600 | 5.6900 | 5.8300 | 5.8300 | 28,285,660 |
| 30 Nov 2023 | 5.6700 | 5.7600 | 5.6000 | 5.6900 | 5.6900 | 3,724,321 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.