Anhui Jinhe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.95	23.14	22.70	22.88	22.88	0.04%	10,589,410
Jan 22, 2026	22.65	23.12	22.56	22.87	22.87	1.06%	10,921,098
Jan 21, 2026	22.79	22.99	22.47	22.63	22.63	0.35%	9,165,758
Jan 20, 2026	22.80	22.96	22.36	22.55	22.55	-1.14%	9,260,807
Jan 19, 2026	22.03	23.09	22.03	22.81	22.81	3.07%	14,685,770
Jan 16, 2026	21.96	22.33	21.76	22.13	22.13	0.73%	10,111,700
Jan 15, 2026	21.46	22.00	21.45	21.97	21.97	1.81%	9,244,570
Jan 14, 2026	21.79	22.06	21.38	21.58	21.58	-1.51%	13,272,670
Jan 13, 2026	20.91	22.85	20.82	21.91	21.91	4.58%	24,542,570
Jan 12, 2026	20.80	20.96	20.80	20.95	20.95	0.48%	7,001,453
Jan 9, 2026	21.07	21.10	20.80	20.85	20.85	-1.00%	7,949,151
Jan 8, 2026	21.07	21.19	20.91	21.06	21.06	-0.24%	5,689,100
Jan 7, 2026	21.37	21.38	21.11	21.11	21.11	-1.22%	4,999,452
Jan 6, 2026	20.82	21.56	20.81	21.37	21.37	2.69%	9,142,919
Jan 5, 2026	20.77	20.87	20.55	20.81	20.81	0.24%	4,269,954
Dec 31, 2025	20.90	21.00	20.73	20.76	20.76	-0.81%	3,408,581
Dec 30, 2025	20.75	21.24	20.63	20.93	20.93	0.53%	5,449,834
Dec 29, 2025	21.50	21.50	20.76	20.82	20.82	-3.52%	8,912,442
Dec 26, 2025	21.17	21.70	21.08	21.58	21.58	1.60%	10,941,639
Dec 25, 2025	21.00	21.47	20.92	21.24	21.24	1.09%	6,453,296
Dec 24, 2025	20.80	21.06	20.75	21.01	21.01	0.77%	4,784,449
Dec 23, 2025	20.68	21.20	20.48	20.85	20.85	0.39%	7,164,244
Dec 22, 2025	20.89	20.98	20.74	20.77	20.77	-0.48%	5,179,279
Dec 19, 2025	20.60	20.99	20.38	20.87	20.87	1.80%	7,847,470
Dec 18, 2025	20.17	20.81	20.15	20.50	20.50	1.74%	7,966,890
Dec 17, 2025	20.18	20.23	19.95	20.15	20.15	-0.15%	3,659,300
Dec 16, 2025	19.96	20.38	19.93	20.18	20.18	1.05%	6,989,663
Dec 15, 2025	19.85	20.10	19.81	19.97	19.97	0.66%	3,155,400
Dec 12, 2025	19.81	19.95	19.80	19.84	19.84	-0.15%	2,307,770
Dec 11, 2025	19.98	20.18	19.86	19.87	19.87	-0.45%	3,247,267
Dec 10, 2025	19.87	20.12	19.82	19.96	19.96	0.45%	3,545,771
Dec 9, 2025	20.03	20.04	19.77	19.87	19.87	-0.80%	4,279,898
Dec 8, 2025	20.16	20.25	20.02	20.03	20.03	-0.55%	4,616,135
Dec 5, 2025	20.12	20.17	19.97	20.14	20.14	0.25%	2,977,106
Dec 4, 2025	20.25	20.34	19.89	20.09	20.09	-0.79%	3,390,400
Dec 3, 2025	20.20	20.37	20.10	20.25	20.25	0.55%	3,526,648
Dec 2, 2025	20.20	20.29	20.08	20.14	20.14	-0.40%	2,589,407
Dec 1, 2025	20.35	20.35	20.17	20.22	20.22	-0.59%	4,517,846
Nov 28, 2025	20.10	20.47	20.03	20.34	20.34	1.14%	4,108,154
Nov 27, 2025	20.10	20.37	20.01	20.11	20.11	0.20%	3,105,364
Nov 26, 2025	20.45	20.47	20.03	20.07	20.07	-1.52%	5,262,589
Nov 25, 2025	20.20	20.56	20.01	20.38	20.38	1.49%	6,491,820
Nov 24, 2025	20.04	20.26	19.92	20.08	20.08	0.25%	4,462,238
Nov 21, 2025	20.51	20.62	20.03	20.03	20.03	-3.28%	8,140,000
Nov 20, 2025	21.20	21.50	20.60	20.71	20.71	-2.54%	8,333,674
Nov 19, 2025	21.05	21.38	20.94	21.25	21.25	1.19%	6,932,649
Nov 18, 2025	21.90	21.98	20.94	21.00	21.00	-4.59%	12,631,790
Nov 17, 2025	22.27	22.49	21.82	22.01	22.01	-1.78%	15,239,560
Nov 14, 2025	22.50	22.91	22.18	22.41	22.41	3.41%	31,190,820
Nov 13, 2025	20.66	22.01	20.62	21.67	21.67	4.94%	16,555,660