Anhui Jiangnan Chemical Industry Co.,Ltd. (SHE:002226)
China · Delayed Price · Currency is CNY 5.89
-0.31 (-5.00%)
Feb 2, 2026, 3:04 PM CST
SHE:002226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6.16 | 6.18 | 5.88 | 5.89 | 5.89 | -5.00% | 44,663,660 |
| Jan 30, 2026 | 6.20 | 6.30 | 6.07 | 6.20 | 6.20 | -1.12% | 34,929,590 |
| Jan 29, 2026 | 6.34 | 6.42 | 6.23 | 6.27 | 6.27 | -1.10% | 40,556,140 |
| Jan 28, 2026 | 6.16 | 6.37 | 6.10 | 6.34 | 6.34 | 2.92% | 58,563,440 |
| Jan 27, 2026 | 6.20 | 6.25 | 6.08 | 6.16 | 6.16 | -0.65% | 31,402,720 |
| Jan 26, 2026 | 6.17 | 6.28 | 6.16 | 6.20 | 6.20 | 0.16% | 40,869,610 |
| Jan 23, 2026 | 6.17 | 6.21 | 6.12 | 6.19 | 6.19 | 0.65% | 38,193,050 |
| Jan 22, 2026 | 6.03 | 6.23 | 6.02 | 6.15 | 6.15 | 1.99% | 49,551,260 |
| Jan 21, 2026 | 6.02 | 6.06 | 5.99 | 6.03 | 6.03 | - | 28,504,560 |
| Jan 20, 2026 | 6.01 | 6.06 | 5.94 | 6.03 | 6.03 | 0.33% | 29,593,540 |
| Jan 19, 2026 | 5.87 | 6.01 | 5.85 | 6.01 | 6.01 | 2.04% | 36,349,540 |
| Jan 16, 2026 | 5.92 | 5.96 | 5.87 | 5.89 | 5.89 | -0.51% | 19,319,740 |
| Jan 15, 2026 | 5.90 | 5.97 | 5.88 | 5.92 | 5.92 | 0.34% | 20,572,440 |
| Jan 14, 2026 | 5.96 | 5.99 | 5.86 | 5.90 | 5.90 | -0.84% | 37,236,950 |
| Jan 13, 2026 | 6.02 | 6.04 | 5.94 | 5.95 | 5.95 | -1.16% | 27,689,570 |
| Jan 12, 2026 | 6.04 | 6.05 | 5.97 | 6.02 | 6.02 | - | 37,482,830 |
| Jan 9, 2026 | 5.97 | 6.03 | 5.96 | 6.02 | 6.02 | 0.84% | 26,351,840 |
| Jan 8, 2026 | 5.90 | 6.02 | 5.88 | 5.97 | 5.97 | 1.36% | 31,676,620 |
| Jan 7, 2026 | 5.97 | 5.98 | 5.88 | 5.89 | 5.89 | -1.17% | 21,808,440 |
| Jan 6, 2026 | 5.87 | 5.97 | 5.86 | 5.96 | 5.96 | 1.71% | 26,091,640 |
| Jan 5, 2026 | 5.82 | 5.90 | 5.82 | 5.86 | 5.86 | 0.86% | 17,932,230 |
| Dec 31, 2025 | 5.85 | 5.88 | 5.78 | 5.81 | 5.81 | -0.68% | 18,444,840 |
| Dec 30, 2025 | 5.84 | 5.92 | 5.80 | 5.85 | 5.85 | -0.51% | 18,474,000 |
| Dec 29, 2025 | 5.93 | 5.98 | 5.88 | 5.88 | 5.88 | -0.84% | 18,792,420 |
| Dec 26, 2025 | 5.91 | 5.94 | 5.88 | 5.93 | 5.93 | 0.17% | 17,495,310 |
| Dec 25, 2025 | 5.90 | 5.94 | 5.88 | 5.92 | 5.92 | - | 12,942,100 |
| Dec 24, 2025 | 5.88 | 5.93 | 5.85 | 5.92 | 5.92 | 0.51% | 12,754,370 |
| Dec 23, 2025 | 5.93 | 5.98 | 5.87 | 5.89 | 5.89 | -1.01% | 13,830,620 |
| Dec 22, 2025 | 5.95 | 6.06 | 5.94 | 5.95 | 5.95 | 0.68% | 14,990,060 |
| Dec 19, 2025 | 5.82 | 5.92 | 5.81 | 5.91 | 5.91 | 1.55% | 14,418,010 |
| Dec 18, 2025 | 5.85 | 5.88 | 5.81 | 5.82 | 5.82 | -1.02% | 14,122,630 |
| Dec 17, 2025 | 5.87 | 5.92 | 5.82 | 5.88 | 5.88 | 0.34% | 13,317,220 |
| Dec 16, 2025 | 6.02 | 6.02 | 5.85 | 5.86 | 5.86 | -2.82% | 18,095,440 |
| Dec 15, 2025 | 5.98 | 6.05 | 5.94 | 6.03 | 6.03 | 0.33% | 19,636,210 |
| Dec 12, 2025 | 5.92 | 6.05 | 5.91 | 6.01 | 6.01 | 1.18% | 25,505,380 |
| Dec 11, 2025 | 5.95 | 6.00 | 5.88 | 5.94 | 5.94 | -0.17% | 19,577,300 |
| Dec 10, 2025 | 5.87 | 5.97 | 5.81 | 5.95 | 5.95 | 1.19% | 26,695,950 |
| Dec 9, 2025 | 6.04 | 6.05 | 5.86 | 5.88 | 5.88 | -3.29% | 47,716,120 |
| Dec 8, 2025 | 6.27 | 6.27 | 6.01 | 6.08 | 6.08 | -4.25% | 72,288,950 |
| Dec 5, 2025 | 6.18 | 6.35 | 6.16 | 6.35 | 6.35 | 2.75% | 28,056,938 |
| Dec 4, 2025 | 6.18 | 6.20 | 6.12 | 6.18 | 6.18 | -0.48% | 11,364,980 |
| Dec 3, 2025 | 6.17 | 6.24 | 6.13 | 6.21 | 6.21 | 0.81% | 15,527,400 |
| Dec 2, 2025 | 6.19 | 6.20 | 6.14 | 6.16 | 6.16 | -0.65% | 9,974,618 |
| Dec 1, 2025 | 6.17 | 6.25 | 6.15 | 6.20 | 6.20 | 0.49% | 17,513,600 |
| Nov 28, 2025 | 6.12 | 6.17 | 6.10 | 6.17 | 6.17 | 0.65% | 11,800,460 |
| Nov 27, 2025 | 6.15 | 6.21 | 6.11 | 6.13 | 6.13 | -0.49% | 11,884,979 |
| Nov 26, 2025 | 6.17 | 6.21 | 6.14 | 6.16 | 6.16 | -0.32% | 12,944,460 |
| Nov 25, 2025 | 6.15 | 6.24 | 6.12 | 6.18 | 6.18 | 1.31% | 15,942,580 |
| Nov 24, 2025 | 6.12 | 6.14 | 6.03 | 6.10 | 6.10 | 0.33% | 18,007,560 |
| Nov 21, 2025 | 6.29 | 6.29 | 6.06 | 6.08 | 6.08 | -3.65% | 31,271,820 |