Anhui Jiangnan Chemical Industry Co.,Ltd. (SHE:002226)
China · Delayed Price · Currency is CNY 5.71
-0.17 (-2.89%)
At close: Mar 20, 2026
SHE:002226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.87 | 5.89 | 5.70 | 5.71 | 5.71 | -2.89% | 27,146,780 |
| Mar 19, 2026 | 6.06 | 6.07 | 5.85 | 5.88 | 5.88 | -3.13% | 33,710,460 |
| Mar 18, 2026 | 6.11 | 6.13 | 6.02 | 6.07 | 6.07 | -0.49% | 26,233,580 |
| Mar 17, 2026 | 6.17 | 6.23 | 6.09 | 6.10 | 6.10 | -1.45% | 30,992,200 |
| Mar 16, 2026 | 6.30 | 6.35 | 6.15 | 6.19 | 6.19 | -1.75% | 41,719,160 |
| Mar 13, 2026 | 6.34 | 6.44 | 6.29 | 6.30 | 6.30 | -1.25% | 52,183,450 |
| Mar 12, 2026 | 6.29 | 6.40 | 6.23 | 6.38 | 6.38 | 1.43% | 53,883,760 |
| Mar 11, 2026 | 6.23 | 6.30 | 6.15 | 6.29 | 6.29 | 0.80% | 40,016,310 |
| Mar 10, 2026 | 6.30 | 6.34 | 6.21 | 6.24 | 6.24 | -2.50% | 54,140,760 |
| Mar 9, 2026 | 6.38 | 6.55 | 6.35 | 6.40 | 6.40 | 1.91% | 84,719,960 |
| Mar 6, 2026 | 6.08 | 6.30 | 6.07 | 6.28 | 6.28 | 2.78% | 41,796,830 |
| Mar 5, 2026 | 6.14 | 6.20 | 6.08 | 6.11 | 6.11 | 0.66% | 25,164,430 |
| Mar 4, 2026 | 6.08 | 6.21 | 6.05 | 6.07 | 6.07 | -0.98% | 28,840,980 |
| Mar 3, 2026 | 6.32 | 6.39 | 6.12 | 6.13 | 6.13 | -3.16% | 41,832,200 |
| Mar 2, 2026 | 6.21 | 6.40 | 6.21 | 6.33 | 6.33 | 1.77% | 51,835,520 |
| Feb 27, 2026 | 6.16 | 6.25 | 6.13 | 6.22 | 6.22 | 0.81% | 22,219,385 |
| Feb 26, 2026 | 6.21 | 6.23 | 6.14 | 6.17 | 6.17 | -0.64% | 23,618,550 |
| Feb 25, 2026 | 6.21 | 6.30 | 6.18 | 6.21 | 6.21 | 0.32% | 34,766,120 |
| Feb 24, 2026 | 6.06 | 6.21 | 6.03 | 6.19 | 6.19 | 3.34% | 31,673,480 |
| Feb 13, 2026 | 6.12 | 6.14 | 5.98 | 5.99 | 5.99 | -2.12% | 26,516,410 |
| Feb 12, 2026 | 6.17 | 6.19 | 6.10 | 6.12 | 6.12 | -0.97% | 16,518,710 |
| Feb 11, 2026 | 6.15 | 6.25 | 6.14 | 6.18 | 6.18 | 0.16% | 22,437,560 |
| Feb 10, 2026 | 6.16 | 6.19 | 6.08 | 6.17 | 6.17 | 0.16% | 18,834,270 |
| Feb 9, 2026 | 6.21 | 6.24 | 6.12 | 6.16 | 6.16 | 0.16% | 23,483,310 |
| Feb 6, 2026 | 6.09 | 6.25 | 6.04 | 6.15 | 6.15 | - | 31,443,140 |
| Feb 5, 2026 | 6.08 | 6.29 | 6.06 | 6.15 | 6.15 | 0.65% | 38,431,280 |
| Feb 4, 2026 | 5.98 | 6.14 | 5.96 | 6.11 | 6.11 | 2.17% | 29,729,630 |
| Feb 3, 2026 | 5.97 | 5.99 | 5.90 | 5.98 | 5.98 | 1.53% | 22,275,954 |
| 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 |