Anhui Jinhe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.93	19.98	19.72	19.83	19.83	-0.80%	3,009,500
Aug 20, 2026	19.70	20.05	19.69	19.99	19.99	1.22%	4,082,200
Aug 19, 2026	20.07	20.17	19.62	19.75	19.75	-0.75%	5,531,861
Aug 18, 2026	20.01	20.20	19.85	19.90	19.90	-0.55%	4,696,603
Aug 17, 2026	19.67	20.04	19.41	20.01	20.01	1.83%	5,776,200
Aug 14, 2026	19.72	19.86	19.60	19.65	19.65	-0.35%	3,382,699
Aug 13, 2026	20.34	20.36	19.70	19.72	19.72	-3.14%	7,765,731
Aug 12, 2026	20.00	20.48	20.00	20.36	20.36	1.14%	6,945,546
Aug 11, 2026	20.16	20.35	20.05	20.13	20.13	-0.54%	5,976,415
Aug 10, 2026	20.25	20.40	19.80	20.24	20.24	-0.05%	6,779,800
Aug 7, 2026	20.44	20.70	20.16	20.25	20.25	-0.88%	7,836,200
Aug 6, 2026	20.49	20.50	20.07	20.43	20.43	-0.83%	7,651,800
Aug 5, 2026	20.41	20.61	20.06	20.60	20.60	0.64%	7,859,699
Aug 4, 2026	21.07	21.12	20.36	20.47	20.47	-2.99%	8,429,700
Aug 3, 2026	20.82	21.33	20.82	21.10	21.10	0.38%	5,258,900
Jul 31, 2026	21.00	21.60	20.67	21.02	21.02	-1.91%	11,720,992
Jul 30, 2026	21.54	22.02	21.11	21.43	21.43	-0.51%	15,014,886
Jul 29, 2026	19.58	21.54	19.55	21.54	21.54	10.01%	18,029,286
Jul 28, 2026	19.00	19.68	18.92	19.58	19.58	2.09%	6,802,299
Jul 27, 2026	18.54	19.39	18.42	19.18	19.18	3.45%	6,020,000
Jul 24, 2026	19.06	19.14	18.51	18.54	18.54	-3.03%	6,536,899
Jul 23, 2026	18.90	19.25	18.65	19.12	19.12	0.84%	4,615,829
Jul 22, 2026	19.89	19.98	18.78	18.96	18.96	-5.01%	10,463,824
Jul 21, 2026	19.93	20.43	19.90	19.96	19.96	-0.15%	5,397,728
Jul 20, 2026	19.80	20.26	19.68	19.99	19.99	1.52%	4,838,345
Jul 17, 2026	20.14	20.35	19.59	19.69	19.69	-1.60%	5,569,270
Jul 16, 2026	20.06	20.40	19.90	20.01	20.01	-1.09%	3,831,600
Jul 15, 2026	19.70	20.57	19.61	20.23	20.23	1.25%	5,857,173
Jul 14, 2026	19.76	20.26	19.73	19.98	19.98	-0.55%	5,152,264
Jul 13, 2026	19.60	20.30	19.33	20.09	20.09	2.55%	9,548,631
Jul 10, 2026	19.20	20.00	18.86	19.59	19.59	2.03%	7,659,724
Jul 9, 2026	18.99	19.33	18.85	19.20	19.20	1.16%	5,931,900
Jul 8, 2026	19.27	19.39	18.88	18.98	18.98	-1.66%	6,883,800
Jul 7, 2026	20.22	20.37	19.25	19.30	19.30	-4.46%	6,517,982
Jul 6, 2026	20.55	20.67	20.02	20.20	20.20	-1.94%	5,481,700
Jul 3, 2026	20.74	21.40	20.51	20.60	20.60	-0.72%	11,718,900
Jul 2, 2026	19.89	21.28	19.70	20.75	20.75	2.27%	16,531,937
Jul 1, 2026	19.49	20.50	19.36	20.29	20.29	3.52%	10,871,306
Jun 30, 2026	20.31	20.45	19.54	19.60	19.60	-4.16%	10,000,492
Jun 29, 2026	21.23	21.23	20.40	20.45	20.45	-3.67%	7,508,341
Jun 26, 2026	22.14	22.14	21.15	21.23	21.23	-4.24%	7,347,600
Jun 25, 2026	21.86	22.70	21.67	22.17	22.17	0.59%	8,126,211
Jun 24, 2026	21.31	22.19	21.10	22.04	22.04	3.52%	8,798,520
Jun 23, 2026	21.39	21.64	21.00	21.29	21.29	-0.47%	7,313,086
Jun 22, 2026	20.89	21.58	20.33	21.39	21.39	2.34%	9,222,202
Jun 18, 2026	20.95	21.01	20.33	20.90	20.90	-0.52%	7,972,000
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