Anhui Jinhe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	19.00	22.02	19.00	21.57	-	0.14%	10,589,334
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
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