Anhui Jinhe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.76	26.96	25.38	26.70	26.70	3.85%	13,533,720
Mar 5, 2026	25.99	26.50	25.46	25.71	25.71	0.82%	9,762,964
Mar 4, 2026	25.66	26.28	25.21	25.50	25.50	-2.15%	12,252,620
Mar 3, 2026	27.43	27.85	25.96	26.06	26.06	-5.31%	18,174,190
Mar 2, 2026	27.70	28.09	27.25	27.52	27.52	-2.82%	16,033,804
Feb 27, 2026	28.20	29.23	27.70	28.32	28.32	0.43%	22,922,170
Feb 26, 2026	26.20	28.58	26.09	28.20	28.20	8.00%	29,315,062
Feb 25, 2026	27.00	27.01	26.00	26.11	26.11	-2.43%	16,285,690
Feb 24, 2026	26.13	27.23	25.95	26.76	26.76	2.49%	20,528,360
Feb 13, 2026	26.99	26.99	26.05	26.11	26.11	-1.81%	11,494,040
Feb 12, 2026	27.10	27.30	26.46	26.59	26.59	-3.48%	19,459,133
Feb 11, 2026	25.99	27.72	25.70	27.55	27.55	5.07%	44,181,564
Feb 10, 2026	23.85	26.22	23.55	26.22	26.22	9.98%	34,777,720
Feb 9, 2026	23.79	23.96	23.63	23.84	23.84	0.25%	7,504,320
Feb 6, 2026	22.89	24.37	22.74	23.78	23.78	3.17%	17,270,300
Feb 5, 2026	23.26	23.45	22.89	23.05	23.05	-1.20%	5,617,908
Feb 4, 2026	23.28	23.67	23.17	23.33	23.33	0.04%	5,552,975
Feb 3, 2026	22.77	23.55	22.61	23.32	23.32	3.88%	9,717,892
Feb 2, 2026	23.57	23.57	22.45	22.45	22.45	-5.43%	13,240,630
Jan 30, 2026	23.15	23.89	23.06	23.74	23.74	2.42%	19,771,180
Jan 29, 2026	23.27	23.49	22.92	23.18	23.18	-0.47%	11,969,930
Jan 28, 2026	22.27	23.34	22.04	23.29	23.29	4.91%	20,829,860
Jan 27, 2026	22.48	22.55	22.06	22.20	22.20	-1.55%	7,713,576
Jan 26, 2026	22.85	22.88	22.31	22.55	22.55	-1.44%	9,933,270
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