Anhui Jiangnan Chemical Industry Co.,Ltd. (SHE:002226)
China · Delayed Price · Currency is CNY 4.690
-0.050 (-1.05%)
Jul 3, 2026, 3:05 PM CST
SHE:002226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.54 | 4.79 | 4.54 | 4.69 | - | -1.05% | 19,572,439 |
| Jul 2, 2026 | 4.66 | 4.83 | 4.60 | 4.74 | 4.74 | 2.16% | 30,736,700 |
| Jul 1, 2026 | 4.51 | 4.69 | 4.47 | 4.64 | 4.64 | 3.34% | 23,280,034 |
| Jun 30, 2026 | 4.40 | 4.60 | 4.35 | 4.49 | 4.49 | 2.05% | 22,553,040 |
| Jun 29, 2026 | 4.41 | 4.44 | 4.30 | 4.40 | 4.40 | -0.68% | 18,998,720 |
| Jun 26, 2026 | 4.54 | 4.54 | 4.42 | 4.43 | 4.43 | -2.42% | 21,268,878 |
| Jun 25, 2026 | 4.70 | 4.71 | 4.49 | 4.54 | 4.54 | -3.61% | 26,441,206 |
| Jun 24, 2026 | 4.85 | 4.89 | 4.68 | 4.71 | 4.71 | -3.09% | 25,154,479 |
| Jun 23, 2026 | 4.89 | 4.96 | 4.83 | 4.86 | 4.86 | -0.61% | 16,988,200 |
| Jun 22, 2026 | 4.94 | 4.94 | 4.77 | 4.89 | 4.89 | -1.21% | 28,285,739 |
| Jun 18, 2026 | 5.01 | 5.02 | 4.91 | 4.95 | 4.95 | -1.98% | 18,363,580 |
| Jun 17, 2026 | 4.96 | 5.10 | 4.90 | 5.05 | 5.05 | 0.60% | 29,196,300 |
| Jun 16, 2026 | 4.89 | 5.03 | 4.75 | 5.02 | 5.02 | 2.45% | 31,555,010 |
| Jun 15, 2026 | 4.90 | 4.98 | 4.86 | 4.90 | 4.90 | -1.01% | 28,318,520 |
| Jun 12, 2026 | 4.79 | 4.96 | 4.68 | 4.95 | 4.95 | 3.56% | 37,759,300 |
| Jun 11, 2026 | 5.01 | 5.04 | 4.71 | 4.78 | 4.78 | -4.97% | 32,673,780 |
| Jun 10, 2026 | 5.09 | 5.11 | 5.00 | 5.03 | 5.03 | -1.57% | 17,717,120 |
| Jun 9, 2026 | 5.11 | 5.13 | 5.05 | 5.11 | 5.11 | - | 15,560,690 |
| Jun 8, 2026 | 5.06 | 5.17 | 5.01 | 5.11 | 5.11 | -0.20% | 22,291,260 |
| Jun 5, 2026 | 5.01 | 5.15 | 5.00 | 5.12 | 5.12 | 1.79% | 20,563,890 |
| Jun 4, 2026 | 5.09 | 5.11 | 5.01 | 5.03 | 5.03 | -1.37% | 18,240,650 |
| Jun 3, 2026 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | 0.20% | 17,209,920 |
| Jun 2, 2026 | 5.16 | 5.17 | 5.08 | 5.09 | 5.09 | -1.55% | 20,382,520 |
| Jun 1, 2026 | 5.05 | 5.18 | 5.05 | 5.17 | 5.17 | 1.57% | 26,018,690 |
| May 29, 2026 | 5.20 | 5.21 | 5.06 | 5.09 | 5.09 | -2.12% | 37,189,250 |
| May 28, 2026 | 5.30 | 5.34 | 5.13 | 5.20 | 5.20 | -2.07% | 34,216,760 |
| May 27, 2026 | 5.51 | 5.55 | 5.27 | 5.31 | 5.31 | -3.80% | 44,201,960 |
| May 26, 2026 | 5.68 | 5.69 | 5.46 | 5.52 | 5.52 | -4.17% | 52,049,300 |
| May 25, 2026 | 5.86 | 5.97 | 5.67 | 5.76 | 5.76 | -2.54% | 59,269,400 |
| May 22, 2026 | 5.83 | 6.20 | 5.72 | 5.91 | 5.91 | 1.55% | 80,602,940 |
| May 21, 2026 | 6.31 | 6.37 | 5.81 | 5.82 | 5.82 | -9.91% | 124,398,600 |
| 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 |