Anhui Jiangnan Chemical Industry Co.,Ltd. (SHE:002226)
China · Delayed Price · Currency is CNY 6.08
-0.23 (-3.65%)
Nov 21, 2025, 3:04 PM CST
SHE:002226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.29 | 6.29 | 6.06 | 6.08 | 6.08 | -3.65% | 31,271,820 |
| Nov 20, 2025 | 6.33 | 6.43 | 6.29 | 6.31 | 6.31 | -0.16% | 19,592,820 |
| Nov 19, 2025 | 6.33 | 6.39 | 6.28 | 6.32 | 6.32 | 0.16% | 16,600,260 |
| Nov 18, 2025 | 6.54 | 6.54 | 6.28 | 6.31 | 6.31 | -3.52% | 30,886,400 |
| Nov 17, 2025 | 6.55 | 6.59 | 6.47 | 6.54 | 6.54 | -0.76% | 25,678,900 |
| Nov 14, 2025 | 6.68 | 6.71 | 6.58 | 6.59 | 6.59 | -1.79% | 28,952,160 |
| Nov 13, 2025 | 6.70 | 6.79 | 6.64 | 6.71 | 6.71 | -0.59% | 55,731,240 |
| Nov 12, 2025 | 6.48 | 6.93 | 6.35 | 6.75 | 6.75 | 3.85% | 89,513,360 |
| Nov 11, 2025 | 6.51 | 6.54 | 6.44 | 6.50 | 6.50 | 0.46% | 26,970,340 |
| Nov 10, 2025 | 6.44 | 6.51 | 6.43 | 6.47 | 6.47 | 1.09% | 27,775,540 |
| Nov 7, 2025 | 6.35 | 6.44 | 6.33 | 6.40 | 6.40 | 0.63% | 24,855,020 |
| Nov 6, 2025 | 6.27 | 6.38 | 6.26 | 6.36 | 6.36 | 1.27% | 22,438,790 |
| Nov 5, 2025 | 6.20 | 6.30 | 6.17 | 6.28 | 6.28 | 0.80% | 19,140,240 |
| Nov 4, 2025 | 6.30 | 6.34 | 6.18 | 6.23 | 6.23 | -1.27% | 23,763,420 |
| Nov 3, 2025 | 6.42 | 6.42 | 6.26 | 6.31 | 6.31 | -1.56% | 38,286,740 |
| Oct 31, 2025 | 6.40 | 6.48 | 6.38 | 6.41 | 6.41 | 0.16% | 23,551,480 |
| Oct 30, 2025 | 6.48 | 6.49 | 6.36 | 6.40 | 6.40 | -1.39% | 25,084,070 |
| Oct 29, 2025 | 6.33 | 6.54 | 6.31 | 6.49 | 6.49 | 2.37% | 30,261,650 |
| Oct 28, 2025 | 6.50 | 6.51 | 6.33 | 6.34 | 6.34 | -2.16% | 38,550,310 |
| Oct 27, 2025 | 6.57 | 6.58 | 6.48 | 6.48 | 6.48 | -1.52% | 39,536,080 |
| Oct 24, 2025 | 6.66 | 6.75 | 6.55 | 6.58 | 6.58 | -1.05% | 28,598,220 |
| Oct 23, 2025 | 6.63 | 6.65 | 6.50 | 6.65 | 6.65 | 0.15% | 23,222,920 |
| Oct 22, 2025 | 6.65 | 6.72 | 6.61 | 6.64 | 6.64 | -0.45% | 21,173,490 |
| Oct 21, 2025 | 6.61 | 6.69 | 6.57 | 6.67 | 6.67 | 0.91% | 20,056,500 |
| Oct 20, 2025 | 6.63 | 6.72 | 6.56 | 6.61 | 6.61 | 0.76% | 26,483,430 |
| Oct 17, 2025 | 6.70 | 6.78 | 6.55 | 6.56 | 6.56 | -2.24% | 32,211,700 |
| Oct 16, 2025 | 6.82 | 6.84 | 6.67 | 6.71 | 6.71 | -1.90% | 32,347,440 |
| Oct 15, 2025 | 6.85 | 6.93 | 6.73 | 6.84 | 6.84 | -0.29% | 40,193,060 |
| Oct 14, 2025 | 7.00 | 7.13 | 6.81 | 6.86 | 6.86 | -2.14% | 61,083,600 |
| Oct 13, 2025 | 6.95 | 7.19 | 6.90 | 7.01 | 7.01 | -1.82% | 74,885,180 |
| Oct 10, 2025 | 6.86 | 7.20 | 6.81 | 7.14 | 7.14 | 3.63% | 77,105,700 |
| Oct 9, 2025 | 6.93 | 6.93 | 6.74 | 6.89 | 6.89 | 0.15% | 52,483,300 |
| Sep 30, 2025 | 6.80 | 6.88 | 6.73 | 6.88 | 6.88 | 1.33% | 41,200,960 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.70 | 6.79 | 6.79 | -1.88% | 52,579,180 |
| Sep 26, 2025 | 6.54 | 6.99 | 6.53 | 6.92 | 6.92 | 5.33% | 100,531,300 |
| Sep 25, 2025 | 6.60 | 6.66 | 6.52 | 6.57 | 6.57 | -0.45% | 40,061,860 |
| Sep 24, 2025 | 6.47 | 6.70 | 6.38 | 6.60 | 6.60 | 2.01% | 58,948,060 |
| Sep 23, 2025 | 6.68 | 6.71 | 6.37 | 6.47 | 6.47 | -3.72% | 70,774,720 |
| Sep 22, 2025 | 6.86 | 6.87 | 6.68 | 6.72 | 6.72 | -1.18% | 70,186,620 |
| Sep 19, 2025 | 6.65 | 6.94 | 6.58 | 6.80 | 6.80 | 3.34% | 108,268,300 |
| Sep 18, 2025 | 6.42 | 6.86 | 6.32 | 6.58 | 6.58 | 2.65% | 123,849,100 |
| Sep 17, 2025 | 6.29 | 6.43 | 6.24 | 6.41 | 6.41 | 1.91% | 46,121,870 |
| Sep 16, 2025 | 6.25 | 6.31 | 6.19 | 6.29 | 6.29 | 0.96% | 29,613,520 |
| Sep 15, 2025 | 6.19 | 6.32 | 6.12 | 6.23 | 6.23 | 0.48% | 38,117,840 |
| Sep 12, 2025 | 6.18 | 6.24 | 6.14 | 6.20 | 6.20 | 0.16% | 26,631,390 |
| Sep 11, 2025 | 6.13 | 6.20 | 6.09 | 6.19 | 6.19 | 0.49% | 26,925,600 |
| Sep 10, 2025 | 6.23 | 6.24 | 6.11 | 6.16 | 6.16 | -1.12% | 28,250,700 |
| Sep 9, 2025 | 6.17 | 6.30 | 6.13 | 6.23 | 6.23 | 0.97% | 46,661,100 |
| Sep 8, 2025 | 6.19 | 6.19 | 6.10 | 6.17 | 6.17 | -0.16% | 22,953,780 |
| Sep 5, 2025 | 6.12 | 6.20 | 6.05 | 6.18 | 6.18 | 1.64% | 26,893,820 |