Anhui Jiangnan Chemical Industry Co.,Ltd. (SHE:002226)
China · Delayed Price · Currency is CNY 5.09
-0.15 (-2.86%)
Aug 14, 2026, 3:04 PM CST
SHE:002226 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.23 | 5.25 | 5.09 | 5.09 | 5.09 | -2.86% | 21,403,660 |
| Aug 13, 2026 | 5.33 | 5.39 | 5.24 | 5.24 | 5.24 | -1.50% | 27,079,040 |
| Aug 12, 2026 | 5.36 | 5.45 | 5.18 | 5.32 | 5.32 | -1.30% | 39,618,611 |
| Aug 11, 2026 | 5.15 | 5.42 | 5.09 | 5.39 | 5.39 | 4.66% | 62,604,870 |
| Aug 10, 2026 | 5.05 | 5.18 | 5.00 | 5.15 | 5.15 | 1.58% | 26,299,079 |
| Aug 7, 2026 | 5.10 | 5.17 | 5.04 | 5.07 | 5.07 | 1.00% | 29,503,830 |
| Aug 6, 2026 | 5.09 | 5.15 | 5.01 | 5.02 | 5.02 | -1.38% | 18,478,930 |
| Aug 5, 2026 | 5.13 | 5.15 | 5.02 | 5.09 | 5.09 | -0.78% | 22,847,780 |
| Aug 4, 2026 | 5.25 | 5.25 | 5.09 | 5.13 | 5.13 | -0.97% | 21,998,356 |
| Aug 3, 2026 | 4.98 | 5.21 | 4.95 | 5.18 | 5.18 | 4.23% | 33,105,203 |
| Jul 31, 2026 | 4.91 | 5.01 | 4.90 | 4.97 | 4.97 | - | 22,539,420 |
| Jul 30, 2026 | 4.90 | 5.01 | 4.88 | 4.97 | 4.97 | 1.84% | 26,038,028 |
| Jul 29, 2026 | 4.72 | 4.92 | 4.71 | 4.88 | 4.88 | 3.17% | 27,516,901 |
| Jul 28, 2026 | 4.75 | 4.75 | 4.67 | 4.73 | 4.73 | -0.63% | 14,490,380 |
| Jul 27, 2026 | 4.60 | 4.79 | 4.59 | 4.76 | 4.76 | 2.81% | 25,690,440 |
| Jul 24, 2026 | 4.67 | 4.75 | 4.62 | 4.63 | 4.63 | -0.86% | 21,751,591 |
| Jul 23, 2026 | 4.55 | 4.69 | 4.55 | 4.67 | 4.67 | 1.97% | 18,693,620 |
| Jul 22, 2026 | 4.62 | 4.62 | 4.48 | 4.58 | 4.58 | -0.87% | 23,814,420 |
| Jul 21, 2026 | 4.59 | 4.71 | 4.55 | 4.62 | 4.62 | 0.87% | 29,638,150 |
| Jul 20, 2026 | 4.57 | 4.65 | 4.51 | 4.58 | 4.58 | 0.44% | 22,212,020 |
| Jul 17, 2026 | 4.65 | 4.72 | 4.55 | 4.56 | 4.56 | -1.94% | 21,256,220 |
| Jul 16, 2026 | 4.63 | 4.67 | 4.55 | 4.65 | 4.65 | 0.22% | 16,695,060 |
| Jul 15, 2026 | 4.51 | 4.66 | 4.51 | 4.64 | 4.64 | 2.43% | 15,246,600 |
| Jul 14, 2026 | 4.46 | 4.56 | 4.45 | 4.53 | 4.53 | 1.34% | 16,937,945 |
| Jul 13, 2026 | 4.48 | 4.53 | 4.44 | 4.47 | 4.47 | -0.22% | 16,615,790 |
| Jul 10, 2026 | 4.45 | 4.54 | 4.40 | 4.48 | 4.48 | 0.22% | 14,732,398 |
| Jul 9, 2026 | 4.55 | 4.57 | 4.45 | 4.47 | 4.47 | -1.76% | 15,120,800 |
| Jul 8, 2026 | 4.55 | 4.64 | 4.49 | 4.55 | 4.55 | -0.66% | 13,953,120 |
| Jul 7, 2026 | 4.65 | 4.69 | 4.53 | 4.58 | 4.58 | -1.72% | 15,047,560 |
| Jul 6, 2026 | 4.63 | 4.74 | 4.59 | 4.66 | 4.66 | 1.26% | 15,879,831 |
| Jul 3, 2026 | 4.74 | 4.79 | 4.63 | 4.69 | 4.60 | -1.05% | 21,547,889 |
| Jul 2, 2026 | 4.66 | 4.83 | 4.60 | 4.74 | 4.65 | 2.16% | 30,736,700 |
| Jul 1, 2026 | 4.51 | 4.69 | 4.47 | 4.64 | 4.55 | 3.34% | 23,280,034 |
| Jun 30, 2026 | 4.40 | 4.60 | 4.35 | 4.49 | 4.41 | 2.05% | 22,553,040 |
| Jun 29, 2026 | 4.41 | 4.44 | 4.30 | 4.40 | 4.32 | -0.68% | 18,998,720 |
| Jun 26, 2026 | 4.54 | 4.54 | 4.42 | 4.43 | 4.35 | -2.42% | 21,268,878 |
| Jun 25, 2026 | 4.70 | 4.71 | 4.49 | 4.54 | 4.45 | -3.61% | 26,441,206 |
| Jun 24, 2026 | 4.85 | 4.89 | 4.68 | 4.71 | 4.62 | -3.09% | 25,154,479 |
| Jun 23, 2026 | 4.89 | 4.96 | 4.83 | 4.86 | 4.77 | -0.61% | 16,988,200 |
| Jun 22, 2026 | 4.94 | 4.94 | 4.77 | 4.89 | 4.80 | -1.21% | 28,285,739 |
| Jun 18, 2026 | 5.01 | 5.02 | 4.91 | 4.95 | 4.86 | -1.98% | 18,363,580 |
| Jun 17, 2026 | 4.96 | 5.10 | 4.90 | 5.05 | 4.96 | 0.60% | 29,196,300 |
| Jun 16, 2026 | 4.89 | 5.03 | 4.75 | 5.02 | 4.93 | 2.45% | 31,555,010 |
| Jun 15, 2026 | 4.90 | 4.98 | 4.86 | 4.90 | 4.81 | -1.01% | 28,318,520 |
| Jun 12, 2026 | 4.79 | 4.96 | 4.68 | 4.95 | 4.86 | 3.56% | 37,759,300 |
| Jun 11, 2026 | 5.01 | 5.04 | 4.71 | 4.78 | 4.69 | -4.97% | 32,673,780 |
| Jun 10, 2026 | 5.09 | 5.11 | 5.00 | 5.03 | 4.94 | -1.57% | 17,717,120 |
| Jun 9, 2026 | 5.11 | 5.13 | 5.05 | 5.11 | 5.01 | - | 15,560,695 |
| Jun 8, 2026 | 5.06 | 5.17 | 5.01 | 5.11 | 5.01 | -0.20% | 22,291,260 |
| Jun 5, 2026 | 5.01 | 5.15 | 5.00 | 5.12 | 5.02 | 1.79% | 20,563,890 |