Jiangsu Yangnong Chemical

600486
🏛️ china →
72.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 71.07 73.80 70.60 72.42 4.1M
2025-09-25 69.30 72.00 69.16 70.93 4.9M
2025-09-24 68.09 69.98 67.65 69.33 4.8M
2025-09-23 69.62 70.51 67.33 68.25 3.1M
2025-09-22 71.21 71.37 68.71 69.81 4.3M
2025-09-19 71.92 72.56 70.88 71.18 2.6M
2025-09-18 72.19 73.78 71.10 71.90 3.3M
2025-09-17 73.69 74.45 72.02 72.19 3.3M
2025-09-16 73.80 75.57 72.83 73.91 2.6M
2025-09-15 75.18 75.19 73.59 73.85 1.8M
2025-09-12 75.20 76.50 74.20 75.18 2.1M
2025-09-11 74.00 75.42 73.69 75.20 2.5M
2025-09-10 76.62 77.69 74.02 74.76 3.4M
2025-09-09 76.40 79.19 76.40 77.00 4.3M
2025-09-08 72.28 77.88 71.79 77.14 5.1M
2025-09-05 71.91 72.80 70.60 72.60 2.4M
2025-09-04 72.04 72.75 70.40 71.48 2.5M
2025-09-03 72.80 73.30 71.66 72.11 2.0M
2025-09-02 74.44 75.29 71.68 72.84 3.2M
2025-09-01 73.33 75.30 72.58 74.55 4.2M
2025-08-29 74.00 74.84 72.87 73.45 4.2M
2025-08-28 73.13 75.87 72.32 74.18 3.7M
2025-08-27 72.76 75.25 71.86 73.67 4.2M
2025-08-26 71.19 74.33 71.01 72.76 5.8M
2025-08-25 69.20 71.77 68.40 71.25 4.7M
2025-08-22 68.47 69.98 67.38 69.88 4.8M
2025-08-21 65.40 70.38 65.11 68.99 7.8M
2025-08-20 63.79 65.57 63.71 65.50 3.3M
2025-08-19 64.40 65.43 63.61 63.80 4.1M
2025-08-18 65.11 65.78 64.30 64.64 4.4M
2025-08-15 64.44 65.36 64.31 64.94 2.0M
2025-08-14 64.90 65.98 64.60 64.63 2.1M
2025-08-13 65.10 65.29 64.50 64.87 2.1M
2025-08-12 65.59 66.10 64.90 65.00 2.1M
2025-08-11 64.80 65.98 63.89 65.67 4.1M
2025-08-08 64.98 66.35 64.21 64.69 5.5M
2025-08-07 66.28 66.78 64.60 64.69 3.7M
2025-08-06 66.19 66.48 65.36 66.22 3.8M
2025-08-05 67.99 68.14 65.55 66.06 5.1M
2025-08-04 67.80 69.45 67.11 67.85 5.9M
2025-08-01 65.72 68.06 65.72 67.95 5.0M
2025-07-31 68.09 68.44 65.05 66.03 5.5M
2025-07-30 69.31 70.88 67.67 68.60 4.4M
2025-07-29 69.40 70.14 66.00 70.12 5.5M
2025-07-28 70.00 70.45 67.30 69.50 7.0M
2025-07-25 63.95 69.44 63.89 68.15 10.2M
2025-07-24 64.97 66.22 61.78 64.07 5.2M
2025-07-23 62.56 63.30 61.77 61.97 3.2M
2025-07-22 61.10 62.58 60.83 62.48 2.1M
2025-07-21 61.41 62.50 60.58 61.35 2.5M
2025-07-18 59.86 61.23 59.71 61.13 2.4M
2025-07-17 59.30 60.20 59.18 59.66 1.2M
2025-07-16 59.00 59.90 58.46 59.48 1.8M
2025-07-15 59.02 59.75 58.80 59.05 1.5M
2025-07-14 59.58 59.95 59.13 59.26 1.5M
2025-07-11 59.08 60.25 58.82 59.82 2.5M
2025-07-10 59.11 60.09 58.85 59.10 2.2M
2025-07-09 58.45 59.99 57.80 59.11 3.1M
2025-07-08 58.93 59.50 57.58 57.96 4.5M
2025-07-07 58.03 59.16 57.97 58.93 2.3M
2025-07-04 58.75 58.75 57.50 58.12 2.0M
2025-07-03 58.58 58.99 58.08 58.68 2.0M
2025-07-02 58.91 59.25 58.28 58.70 1.8M
2025-07-01 58.09 59.15 57.66 58.90 2.5M
2025-06-30 57.28 58.27 56.78 58.00 3.1M
2025-06-27 56.99 57.95 56.86 57.22 2.6M
2025-06-26 57.49 57.67 56.70 57.08 2.4M
2025-06-25 58.81 59.06 57.40 57.51 4.1M
2025-06-24 58.97 59.22 58.02 58.82 2.9M
2025-06-23 60.35 60.39 58.72 58.97 2.9M
2025-06-20 59.90 60.89 59.61 59.91 1.9M
2025-06-19 59.84 61.00 59.41 59.90 2.1M
2025-06-18 61.50 61.50 59.51 60.01 3.6M
2025-06-17 61.49 62.27 60.82 62.10 2.8M
2025-06-16 61.40 62.10 61.20 61.60 1.8M
2025-06-13 61.71 62.71 61.30 61.61 3.4M
2025-06-12 60.48 61.85 60.18 61.77 2.9M
2025-06-11 60.68 60.88 59.48 60.50 3.0M
2025-06-10 60.01 62.16 59.88 60.68 5.1M
2025-06-09 61.27 61.40 59.50 60.02 5.6M
2025-06-06 58.23 61.68 57.90 61.30 9.1M
2025-06-05 57.26 60.16 57.00 58.28 6.7M
2025-06-04 56.59 58.34 56.37 57.10 5.4M
2025-06-03 55.01 57.06 54.70 56.83 4.4M
2025-05-30 55.53 56.85 55.11 55.19 5.1M
2025-05-29 53.01 56.20 53.01 56.10 7.0M
2025-05-28 55.50 56.50 53.11 54.56 14.1M
2025-05-27 51.38 53.98 51.09 53.56 6.0M
2025-05-26 51.66 51.75 51.05 51.38 1.6M
2025-05-23 51.93 52.58 51.55 51.66 2.3M
2025-05-22 51.80 52.45 51.12 52.08 3.0M
2025-05-21 51.66 52.09 51.35 51.95 1.6M
2025-05-20 51.36 52.18 51.15 51.67 1.9M
2025-05-19 51.56 51.68 51.02 51.36 1.3M
2025-05-16 51.65 51.97 51.28 51.55 1.5M
2025-05-15 51.98 52.33 51.66 51.80 1.8M
2025-05-14 51.82 51.99 51.48 51.89 1.8M
2025-05-13 52.30 52.40 51.27 51.82 2.2M
2025-05-12 51.96 52.33 51.84 52.10 2.2M
2025-05-09 53.00 54.35 52.08 52.08 3.0M
2025-05-08 54.50 54.58 52.20 52.55 4.0M
2025-05-07 52.70 53.79 52.32 53.37 4.8M
2025-05-06 51.83 52.09 50.93 51.75 2.5M
2025-04-30 52.03 53.18 51.50 51.56 3.4M
2025-04-29 51.00 53.00 50.51 52.22 4.4M
2025-04-28 50.72 51.80 50.27 51.23 2.9M
2025-04-25 50.12 51.15 49.86 50.74 3.4M
2025-04-24 49.50 50.52 49.22 50.03 2.9M
2025-04-23 50.50 50.70 49.40 49.83 3.4M
2025-04-22 50.29 52.38 49.70 50.40 6.1M
2025-04-21 48.78 51.26 48.28 50.90 3.6M
2025-04-18 48.38 48.90 48.20 48.78 1.2M
2025-04-17 48.42 48.83 48.15 48.67 1.8M
2025-04-16 49.31 49.43 48.00 48.26 2.7M
2025-04-15 49.71 49.90 49.27 49.55 1.4M
2025-04-14 49.57 50.38 49.57 49.90 2.0M
2025-04-11 50.21 50.30 49.50 49.60 2.3M
2025-04-10 50.20 51.34 49.87 50.40 2.6M
2025-04-09 50.98 51.00 49.58 49.80 3.8M
2025-04-08 49.26 51.35 48.79 51.20 5.1M
2025-04-07 50.51 51.44 47.33 48.63 3.6M
2025-04-03 52.52 53.08 51.91 52.55 2.2M
2025-04-02 53.22 53.48 52.66 52.96 1.2M
2025-04-01 53.33 53.86 52.41 53.21 2.2M
2025-03-31 53.13 54.36 53.03 53.06 2.1M
2025-03-28 55.48 55.70 52.86 53.66 3.9M
2025-03-27 55.00 56.15 54.54 55.70 4.9M
2025-03-26 54.15 55.44 53.50 55.11 3.3M
2025-03-25 54.15 54.98 52.85 54.00 2.9M
2025-03-24 53.81 55.53 53.80 54.85 2.5M
2025-03-21 53.22 54.76 53.20 54.08 3.0M
2025-03-20 54.77 54.99 53.08 53.20 2.6M
2025-03-19 54.78 55.10 54.35 54.77 1.4M
2025-03-18 55.10 55.77 54.69 54.78 1.6M
2025-03-17 55.00 55.96 54.94 55.19 3.2M
2025-03-14 54.61 55.65 54.34 54.95 2.7M
2025-03-13 54.85 55.50 54.40 54.59 2.5M
2025-03-12 53.94 55.15 53.45 54.80 3.0M
2025-03-11 53.10 54.80 53.02 54.20 3.2M
2025-03-10 52.05 53.65 52.00 53.45 4.0M
2025-03-07 51.78 52.70 51.55 52.11 2.0M
2025-03-06 51.35 51.98 51.04 51.84 1.9M
2025-03-05 51.80 52.00 50.77 51.32 2.6M
2025-03-04 51.20 51.95 51.01 51.80 1.8M
2025-03-03 50.75 51.72 50.70 51.42 2.4M
2025-02-28 50.88 51.47 50.65 50.87 1.9M
2025-02-27 50.90 51.33 50.23 51.15 3.1M
2025-02-26 51.22 51.60 50.59 50.92 2.9M
2025-02-25 52.13 52.39 51.13 51.22 2.9M
2025-02-24 52.62 53.30 52.36 52.39 3.0M
2025-02-21 52.60 52.74 52.12 52.26 2.0M
2025-02-20 53.12 53.12 52.39 52.53 1.8M
2025-02-19 53.45 53.68 52.53 53.13 1.8M
2025-02-18 53.01 55.27 53.01 53.59 3.5M
2025-02-17 53.50 53.72 53.02 53.18 1.4M
2025-02-14 53.40 54.09 53.20 53.48 1.4M
2025-02-13 52.92 54.18 52.70 53.56 3.2M
2025-02-12 52.44 52.96 52.11 52.92 2.6M
2025-02-11 53.03 53.22 52.23 52.64 3.2M
2025-02-10 53.09 53.30 52.20 52.97 2.9M
2025-02-07 52.81 53.64 52.35 53.36 4.1M
2025-02-06 54.05 54.25 52.87 52.88 4.1M
2025-02-05 55.95 56.10 53.48 54.20 2.5M
2025-01-27 55.80 57.17 55.56 55.68 1.8M
2025-01-24 54.76 55.95 54.51 55.50 1.2M
2025-01-23 54.85 56.00 54.75 54.86 1.4M
2025-01-22 54.30 54.85 53.93 54.64 0.8M
2025-01-21 55.45 56.38 53.88 54.78 2.4M
2025-01-20 55.40 55.94 55.26 55.51 1.3M
2025-01-17 53.40 55.19 53.30 55.14 2.3M
2025-01-16 53.58 54.83 53.32 53.50 2.1M
2025-01-15 54.16 54.50 53.31 53.37 1.8M
2025-01-14 53.68 55.30 53.20 54.31 2.4M
2025-01-13 53.31 54.66 53.00 53.73 1.5M
2025-01-10 53.85 54.78 53.34 53.51 2.0M
2025-01-09 54.86 55.66 53.85 53.85 1.8M
2025-01-08 55.99 56.12 54.40 54.91 1.8M
2025-01-07 55.42 56.18 54.18 55.80 2.5M
2025-01-06 55.73 56.75 54.89 55.55 2.4M
2025-01-03 56.30 57.38 55.78 56.08 2.3M
2025-01-02 57.66 58.45 55.59 55.93 2.6M