Anhui Jinhe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	21.42	21.80	20.51	21.26	21.26	2.66%	7,742,153
Nov 12, 2026	21.21	21.29	20.70	20.71	20.71	-2.22%	3,369,200
Nov 11, 2026	21.27	21.40	20.98	21.18	21.18	-0.42%	3,326,300
Nov 10, 2026	21.19	21.50	21.00	21.27	21.27	1.29%	4,171,400
Nov 9, 2026	21.42	21.63	21.00	21.00	21.00	-1.87%	4,231,088
Nov 6, 2026	20.87	21.56	20.61	21.40	21.40	0.75%	6,511,700
Nov 5, 2026	20.80	21.35	20.67	21.24	21.24	1.87%	6,162,157
Nov 4, 2026	19.97	21.00	19.90	20.85	20.85	4.51%	9,323,897
Nov 3, 2026	19.91	20.25	19.80	19.95	19.95	0.45%	4,718,000
Nov 2, 2026	19.03	19.94	19.01	19.86	19.86	5.02%	7,415,600
Oct 30, 2026	19.47	19.55	18.90	18.91	18.91	-4.01%	6,131,300
Oct 29, 2026	19.85	19.93	19.42	19.70	19.70	-0.91%	5,513,900
Oct 28, 2026	20.13	20.54	19.55	19.88	19.88	-1.29%	6,802,089
Oct 27, 2026	20.60	20.86	20.10	20.14	20.14	-2.09%	4,380,579
Oct 26, 2026	21.09	21.30	20.53	20.57	20.57	-3.20%	5,538,294
Oct 23, 2026	20.99	21.35	20.50	21.25	21.25	1.09%	5,909,800
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