Anhui Jinhe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	21.04	21.38	20.55	21.01	21.01	-0.19%	9,189,624
Jun 16, 2026	21.90	22.25	20.72	21.05	21.05	-4.66%	13,149,700
Jun 15, 2026	22.29	22.60	21.94	22.08	22.08	-0.72%	16,605,620
Jun 12, 2026	20.61	22.24	20.47	22.24	22.24	9.99%	20,485,360
Jun 11, 2026	19.09	20.39	19.09	20.22	20.22	5.92%	9,341,886
Jun 10, 2026	20.25	20.25	19.01	19.09	19.09	-4.26%	8,288,500
Jun 9, 2026	18.92	20.67	18.92	19.94	19.94	6.12%	14,118,245
Jun 8, 2026	19.05	19.50	18.50	18.79	18.79	-2.14%	6,884,963
Jun 5, 2026	19.23	19.55	19.01	19.20	19.20	-0.16%	4,557,020
Jun 4, 2026	19.99	20.14	19.08	19.23	19.23	-3.80%	7,508,104
Jun 3, 2026	20.68	20.75	19.93	19.99	19.99	-3.80%	8,149,320
Jun 2, 2026	21.01	21.34	20.77	20.78	20.78	-1.66%	5,076,805
Jun 1, 2026	20.89	21.29	20.86	21.13	21.13	1.00%	4,984,636
May 29, 2026	21.84	21.87	20.82	20.92	20.92	-4.34%	8,985,057
May 28, 2026	20.81	22.25	20.81	21.87	21.87	3.45%	11,683,390
May 27, 2026	21.75	21.86	20.63	21.14	21.14	1.44%	7,390,703
May 26, 2026	20.80	21.19	20.12	20.84	20.84	0.24%	6,966,188
May 25, 2026	20.28	21.50	19.92	20.79	20.79	2.51%	9,655,269
May 22, 2026	21.00	21.10	20.22	20.28	20.28	-3.01%	8,218,241
May 21, 2026	21.42	21.60	20.88	20.91	20.91	-2.15%	7,976,829
May 20, 2026	22.11	22.35	21.19	21.57	21.37	-3.36%	15,242,170
May 19, 2026	23.47	23.47	22.00	22.32	22.11	-4.29%	12,732,300
May 18, 2026	24.41	24.94	23.12	23.32	23.10	-5.01%	16,394,020
May 15, 2026	24.06	24.70	24.06	24.55	24.32	1.45%	12,947,100
May 14, 2026	23.49	24.66	23.42	24.20	23.98	3.15%	14,174,030
May 13, 2026	23.66	23.71	23.37	23.46	23.24	-0.85%	5,556,900
May 12, 2026	22.80	23.97	22.76	23.66	23.44	3.32%	12,450,970
May 11, 2026	23.54	23.94	22.52	22.90	22.69	-2.97%	15,179,120
May 8, 2026	22.82	23.85	22.82	23.60	23.38	3.19%	13,148,570
May 7, 2026	23.19	23.76	22.80	22.87	22.66	-1.34%	7,603,931
May 6, 2026	23.27	23.33	22.91	23.18	22.97	-0.64%	8,124,484
Apr 30, 2026	23.08	23.46	22.93	23.33	23.11	1.08%	6,394,816
Apr 29, 2026	22.81	23.12	22.73	23.08	22.87	0.79%	5,747,806
Apr 28, 2026	22.99	23.16	22.72	22.90	22.69	-0.82%	4,831,515
Apr 27, 2026	23.18	23.47	22.80	23.09	22.88	-0.39%	5,384,176
Apr 24, 2026	22.86	23.40	22.74	23.18	22.97	1.40%	7,120,920
Apr 23, 2026	23.15	23.15	22.60	22.86	22.65	-1.21%	6,360,701
Apr 22, 2026	22.98	23.27	22.71	23.14	22.93	0.13%	8,223,043
Apr 21, 2026	22.57	23.20	22.21	23.11	22.90	2.30%	9,183,322
Apr 20, 2026	22.66	22.95	22.55	22.59	22.38	-0.57%	4,981,109
Apr 17, 2026	22.96	23.10	22.56	22.72	22.51	-1.00%	6,068,300
Apr 16, 2026	22.68	23.03	22.51	22.95	22.74	1.28%	8,471,796
Apr 15, 2026	22.61	23.00	21.90	22.66	22.45	-1.44%	15,149,770
Apr 14, 2026	23.74	23.84	22.68	22.99	22.78	-3.12%	12,737,820
Apr 13, 2026	23.77	24.22	23.66	23.73	23.51	-0.21%	8,654,090
Apr 10, 2026	23.99	24.28	23.60	23.78	23.56	-0.29%	8,277,184
Apr 9, 2026	23.61	24.17	23.49	23.85	23.63	0.21%	7,660,400
Apr 8, 2026	23.52	24.13	23.33	23.80	23.58	2.45%	10,653,700
Apr 7, 2026	22.81	23.54	22.81	23.23	23.01	1.89%	9,810,989
Apr 3, 2026	24.20	24.21	22.43	22.80	22.59	-6.67%	18,383,680