Anhui Jiangnan Chemical Industry Co.,Ltd. (SHE:002226)
China · Delayed Price · Currency is CNY 4.780
-0.250 (-4.97%)
Jun 11, 2026, 3:04 PM CST
SHE:002226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.11 | 5.11 | 4.71 | 4.77 | - | -5.17% | 29,363,081 |
| 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 |
| 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 |