Anhui Jiangnan Chemical Industry Co.,Ltd. (SHE:002226)
China · Delayed Price · Currency is CNY 5.82
-0.64 (-9.91%)
May 21, 2026, 3:04 PM CST
SHE:002226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.68 | 6.37 | 5.68 | 5.95 | - | -7.89% | 101,176,820 |
| May 20, 2026 | 6.21 | 6.63 | 6.17 | 6.46 | 6.46 | 4.19% | 183,060,500 |
| May 19, 2026 | 5.64 | 6.20 | 5.57 | 6.20 | 6.20 | 9.93% | 111,162,900 |
| May 18, 2026 | 5.68 | 5.77 | 5.56 | 5.64 | 5.64 | -0.88% | 30,902,750 |
| May 15, 2026 | 5.63 | 5.82 | 5.54 | 5.69 | 5.69 | 0.53% | 41,373,370 |
| May 14, 2026 | 5.60 | 5.73 | 5.56 | 5.66 | 5.66 | 1.07% | 35,137,510 |
| May 13, 2026 | 5.48 | 5.64 | 5.45 | 5.60 | 5.60 | 2.19% | 25,200,330 |
| May 12, 2026 | 5.56 | 5.59 | 5.44 | 5.48 | 5.48 | -1.62% | 24,057,020 |
| May 11, 2026 | 5.46 | 5.75 | 5.45 | 5.57 | 5.57 | 2.20% | 45,022,780 |
| May 8, 2026 | 5.38 | 5.50 | 5.37 | 5.45 | 5.45 | 1.11% | 17,797,240 |
| May 7, 2026 | 5.44 | 5.45 | 5.37 | 5.39 | 5.39 | -0.55% | 12,643,980 |
| May 6, 2026 | 5.38 | 5.45 | 5.38 | 5.42 | 5.42 | 0.93% | 15,367,880 |
| Apr 30, 2026 | 5.40 | 5.45 | 5.32 | 5.37 | 5.37 | -1.10% | 17,139,720 |
| Apr 29, 2026 | 5.36 | 5.45 | 5.35 | 5.43 | 5.43 | 1.31% | 11,866,180 |
| Apr 28, 2026 | 5.40 | 5.46 | 5.32 | 5.36 | 5.36 | -1.83% | 18,529,480 |
| Apr 27, 2026 | 5.47 | 5.51 | 5.43 | 5.46 | 5.46 | -0.91% | 12,098,030 |
| Apr 24, 2026 | 5.41 | 5.54 | 5.39 | 5.51 | 5.51 | - | 16,362,660 |
| Apr 23, 2026 | 5.61 | 5.62 | 5.50 | 5.51 | 5.51 | -1.96% | 21,415,400 |
| Apr 22, 2026 | 5.65 | 5.66 | 5.60 | 5.62 | 5.62 | -0.71% | 13,200,320 |
| Apr 21, 2026 | 5.63 | 5.68 | 5.61 | 5.66 | 5.66 | 0.35% | 15,458,580 |
| Apr 20, 2026 | 5.63 | 5.66 | 5.59 | 5.64 | 5.64 | 0.18% | 13,789,320 |
| Apr 17, 2026 | 5.62 | 5.66 | 5.58 | 5.63 | 5.63 | - | 15,275,510 |
| Apr 16, 2026 | 5.62 | 5.64 | 5.58 | 5.63 | 5.63 | 0.18% | 13,611,860 |
| Apr 15, 2026 | 5.65 | 5.66 | 5.59 | 5.62 | 5.62 | -0.71% | 20,145,420 |
| Apr 14, 2026 | 5.77 | 5.80 | 5.59 | 5.66 | 5.66 | -1.91% | 33,476,620 |
| Apr 13, 2026 | 5.48 | 5.88 | 5.47 | 5.77 | 5.77 | 4.91% | 54,289,270 |
| Apr 10, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 1.29% | 16,485,480 |
| Apr 9, 2026 | 5.53 | 5.55 | 5.41 | 5.43 | 5.43 | -2.34% | 18,469,320 |
| Apr 8, 2026 | 5.51 | 5.57 | 5.50 | 5.56 | 5.56 | 2.02% | 22,237,160 |
| Apr 7, 2026 | 5.32 | 5.47 | 5.32 | 5.45 | 5.45 | 2.64% | 14,394,440 |
| Apr 3, 2026 | 5.42 | 5.43 | 5.31 | 5.31 | 5.31 | -1.85% | 11,992,690 |
| Apr 2, 2026 | 5.52 | 5.53 | 5.40 | 5.41 | 5.41 | -2.17% | 15,561,720 |
| Apr 1, 2026 | 5.51 | 5.55 | 5.49 | 5.53 | 5.53 | 1.47% | 16,779,620 |
| Mar 31, 2026 | 5.52 | 5.55 | 5.44 | 5.45 | 5.45 | -1.27% | 16,107,900 |
| Mar 30, 2026 | 5.50 | 5.54 | 5.42 | 5.52 | 5.52 | -0.72% | 17,865,030 |
| Mar 27, 2026 | 5.44 | 5.57 | 5.41 | 5.56 | 5.56 | 1.65% | 19,785,000 |
| Mar 26, 2026 | 5.55 | 5.59 | 5.45 | 5.47 | 5.47 | -1.08% | 17,614,340 |
| Mar 25, 2026 | 5.46 | 5.55 | 5.45 | 5.53 | 5.53 | 1.28% | 21,871,850 |
| Mar 24, 2026 | 5.40 | 5.47 | 5.26 | 5.46 | 5.46 | 2.25% | 26,845,970 |
| Mar 23, 2026 | 5.61 | 5.61 | 5.31 | 5.34 | 5.34 | -6.48% | 33,393,300 |
| 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 |