Anhui Jinhe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.00	22.00	20.50	21.25	21.25	1.09%	5,970,800
Oct 22, 2026	21.72	21.85	21.02	21.02	21.02	-3.27%	5,050,385
Oct 21, 2026	21.81	22.17	21.71	21.73	21.73	-0.46%	5,308,922
Oct 20, 2026	22.13	22.13	21.55	21.83	21.83	-1.22%	5,151,584
Oct 19, 2026	21.92	22.80	21.87	22.10	22.10	-0.18%	7,587,492
Oct 16, 2026	22.00	22.71	21.90	22.14	22.14	1.42%	6,663,606
Oct 15, 2026	22.20	22.59	21.75	21.83	21.83	-3.66%	10,058,830
Oct 14, 2026	22.25	23.40	22.14	22.66	22.66	1.84%	16,968,183
Oct 13, 2026	21.80	22.81	21.50	22.25	22.25	1.09%	13,414,445
Oct 12, 2026	22.00	22.38	21.75	22.01	22.01	0.50%	5,052,024
Oct 9, 2026	21.57	22.00	21.44	21.90	21.90	1.48%	5,564,241
Oct 8, 2026	21.35	22.10	21.33	21.58	21.58	1.65%	3,734,566
Sep 30, 2026	21.16	21.44	21.11	21.23	21.23	-0.05%	2,413,274
Sep 29, 2026	20.87	21.30	20.70	21.24	21.24	1.58%	4,003,485
Sep 28, 2026	21.62	21.69	20.92	21.06	20.91	-2.32%	4,076,130
Sep 24, 2026	21.93	22.06	21.56	21.56	21.41	-1.96%	2,994,267
Sep 23, 2026	22.18	22.25	21.90	21.99	21.83	-0.81%	3,255,657
Sep 22, 2026	22.03	22.25	21.76	22.17	22.01	0.68%	5,604,400
Sep 21, 2026	21.94	22.15	21.70	22.02	21.86	0.96%	5,700,086
Sep 18, 2026	21.65	21.96	21.28	21.81	21.65	2.06%	4,843,528
Sep 17, 2026	21.61	21.72	21.26	21.37	21.22	-1.70%	3,961,100
Sep 16, 2026	21.69	22.00	21.48	21.74	21.59	0.09%	5,432,613
Sep 15, 2026	21.54	22.01	20.97	21.72	21.57	0.46%	9,348,423
Sep 14, 2026	21.02	21.70	20.83	21.62	21.47	2.22%	8,129,183
Sep 11, 2026	22.01	22.17	21.03	21.15	21.00	-4.51%	10,607,000
Sep 10, 2026	22.41	22.77	22.01	22.15	21.99	-1.47%	12,554,298
Sep 9, 2026	22.10	22.91	21.87	22.48	22.32	1.26%	18,075,783
Sep 8, 2026	21.41	22.56	21.34	22.20	22.04	4.72%	16,794,118
Sep 7, 2026	21.24	21.49	21.03	21.20	21.05	0.62%	5,582,600
Sep 4, 2026	20.42	21.45	20.42	21.07	20.92	3.49%	10,175,368
Sep 3, 2026	20.56	20.69	20.31	20.36	20.21	-0.39%	3,547,843
Sep 2, 2026	21.00	21.00	20.43	20.44	20.29	-2.71%	4,718,800
Sep 1, 2026	21.26	21.35	20.92	21.01	20.86	-1.18%	6,357,198
Aug 31, 2026	20.92	21.42	20.70	21.26	21.11	1.92%	9,512,409
Aug 28, 2026	20.32	21.11	20.31	20.86	20.71	2.71%	8,756,165
Aug 27, 2026	19.99	20.33	19.85	20.31	20.17	1.60%	5,407,672
Aug 26, 2026	19.93	20.28	19.85	19.99	19.85	0.25%	4,525,700
Aug 25, 2026	19.76	20.05	19.72	19.94	19.80	0.91%	3,560,716
Aug 24, 2026	19.81	19.96	19.70	19.76	19.62	-0.35%	3,211,046
Aug 21, 2026	19.93	19.98	19.72	19.83	19.69	-0.80%	3,008,900
Aug 20, 2026	19.70	20.05	19.69	19.99	19.85	1.22%	4,081,700
Aug 19, 2026	20.07	20.17	19.62	19.75	19.61	-0.75%	5,531,861
Aug 18, 2026	20.01	20.20	19.85	19.90	19.76	-0.55%	4,696,603
Aug 17, 2026	19.67	20.04	19.41	20.01	19.87	1.83%	5,776,200
Aug 14, 2026	19.72	19.86	19.60	19.65	19.51	-0.35%	3,381,999
Aug 13, 2026	20.34	20.36	19.70	19.72	19.58	-3.14%	7,765,731
Aug 12, 2026	20.00	20.48	20.00	20.36	20.21	1.14%	6,945,546
Aug 11, 2026	20.16	20.35	20.05	20.13	19.99	-0.54%	5,975,415
Aug 10, 2026	20.25	20.40	19.80	20.24	20.10	-0.05%	6,777,500
Aug 7, 2026	20.44	20.70	20.16	20.25	20.11	-0.88%	7,835,700