AnHui Jinchun Nonwoven Co., Ltd. (SHE:300877)
China · Delayed Price · Currency is CNY 31.50
+1.61 (5.39%)
At close: Feb 5, 2026
AnHui Jinchun Nonwoven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 29.80 | 32.87 | 29.56 | 31.50 | 31.50 | 5.39% | 8,300,816 |
| Feb 4, 2026 | 29.70 | 31.41 | 29.40 | 29.89 | 29.89 | 0.50% | 4,660,025 |
| Feb 3, 2026 | 28.52 | 29.87 | 28.07 | 29.74 | 29.74 | 4.17% | 3,874,118 |
| Feb 2, 2026 | 27.40 | 29.30 | 26.96 | 28.55 | 28.55 | 2.73% | 4,354,868 |
| Jan 30, 2026 | 26.84 | 27.81 | 26.77 | 27.79 | 27.79 | 2.93% | 2,345,220 |
| Jan 29, 2026 | 27.37 | 27.89 | 26.73 | 27.00 | 27.00 | -1.35% | 2,180,230 |
| Jan 28, 2026 | 27.82 | 28.01 | 27.00 | 27.37 | 27.37 | -2.35% | 2,325,421 |
| Jan 27, 2026 | 28.30 | 28.36 | 26.88 | 28.03 | 28.03 | -1.13% | 4,044,301 |
| Jan 26, 2026 | 30.00 | 30.58 | 28.02 | 28.35 | 28.35 | -5.28% | 3,798,980 |
| Jan 23, 2026 | 29.45 | 30.28 | 29.45 | 29.93 | 29.93 | 1.84% | 2,545,404 |
| Jan 22, 2026 | 30.23 | 30.23 | 29.25 | 29.39 | 29.39 | -2.91% | 3,018,234 |
| Jan 21, 2026 | 29.85 | 30.37 | 29.40 | 30.27 | 30.27 | 1.51% | 2,647,750 |
| Jan 20, 2026 | 30.01 | 30.55 | 29.42 | 29.82 | 29.82 | -0.63% | 2,972,434 |
| Jan 19, 2026 | 30.40 | 30.40 | 29.41 | 30.01 | 30.01 | -1.83% | 3,577,176 |
| Jan 16, 2026 | 29.60 | 30.65 | 29.59 | 30.57 | 30.57 | 3.66% | 3,525,634 |
| Jan 15, 2026 | 29.70 | 30.07 | 29.34 | 29.49 | 29.49 | -2.22% | 2,904,044 |
| Jan 14, 2026 | 30.09 | 31.13 | 29.56 | 30.16 | 30.16 | 0.47% | 4,986,386 |
| Jan 13, 2026 | 31.35 | 31.35 | 30.00 | 30.02 | 30.02 | -5.78% | 5,428,126 |
| Jan 12, 2026 | 31.68 | 32.67 | 31.01 | 31.86 | 31.86 | 1.50% | 8,116,683 |
| Jan 9, 2026 | 30.86 | 31.66 | 30.27 | 31.39 | 31.39 | 2.68% | 8,196,439 |
| Jan 8, 2026 | 29.75 | 30.95 | 29.30 | 30.57 | 30.57 | 3.42% | 7,826,778 |
| Jan 7, 2026 | 29.59 | 30.10 | 29.12 | 29.56 | 29.56 | -2.09% | 6,332,515 |
| Jan 6, 2026 | 28.89 | 31.03 | 28.71 | 30.19 | 30.19 | 4.28% | 8,662,173 |
| Jan 5, 2026 | 29.66 | 30.32 | 28.91 | 28.95 | 28.95 | -1.09% | 7,379,661 |
| Dec 31, 2025 | 28.10 | 29.90 | 28.07 | 29.27 | 29.27 | 1.99% | 8,229,239 |
| Dec 30, 2025 | 30.12 | 30.50 | 28.56 | 28.70 | 28.70 | -9.46% | 13,764,960 |
| Dec 29, 2025 | 29.71 | 33.95 | 29.20 | 31.70 | 31.70 | 12.05% | 17,934,570 |
| Dec 26, 2025 | 28.80 | 29.98 | 28.00 | 28.29 | 28.29 | -1.39% | 5,846,045 |
| Dec 25, 2025 | 28.70 | 29.33 | 27.90 | 28.69 | 28.69 | -1.81% | 6,722,394 |
| Dec 24, 2025 | 26.41 | 29.98 | 26.36 | 29.22 | 29.22 | 10.93% | 9,147,515 |
| Dec 23, 2025 | 26.46 | 26.87 | 26.12 | 26.34 | 26.34 | 0.11% | 1,610,500 |
| Dec 22, 2025 | 26.39 | 26.48 | 26.17 | 26.31 | 26.31 | -0.72% | 1,078,300 |
| Dec 19, 2025 | 25.80 | 26.60 | 25.74 | 26.50 | 26.50 | 2.95% | 2,004,900 |
| Dec 18, 2025 | 25.60 | 26.07 | 25.42 | 25.74 | 25.74 | 0.55% | 1,024,400 |
| Dec 17, 2025 | 25.55 | 25.72 | 25.01 | 25.60 | 25.60 | -0.16% | 1,164,300 |
| Dec 16, 2025 | 25.92 | 26.02 | 25.60 | 25.64 | 25.64 | -1.46% | 1,197,600 |
| Dec 15, 2025 | 25.61 | 26.49 | 25.38 | 26.02 | 26.02 | 1.60% | 1,608,900 |
| Dec 12, 2025 | 26.03 | 26.39 | 25.52 | 25.61 | 25.61 | -1.50% | 1,961,900 |
| Dec 11, 2025 | 26.44 | 27.44 | 25.92 | 26.00 | 26.00 | -2.22% | 2,950,201 |
| Dec 10, 2025 | 26.39 | 26.87 | 25.97 | 26.59 | 26.59 | 1.72% | 2,325,385 |
| Dec 9, 2025 | 25.86 | 26.48 | 25.59 | 26.14 | 26.14 | 1.04% | 2,046,286 |
| Dec 8, 2025 | 25.73 | 26.05 | 25.70 | 25.87 | 25.87 | 1.05% | 1,329,950 |
| Dec 5, 2025 | 25.20 | 25.77 | 24.94 | 25.60 | 25.60 | 1.59% | 1,328,200 |
| Dec 4, 2025 | 25.58 | 25.63 | 25.03 | 25.20 | 25.20 | -0.83% | 1,299,592 |
| Dec 3, 2025 | 25.79 | 26.04 | 25.27 | 25.41 | 25.41 | -1.47% | 1,102,650 |
| Dec 2, 2025 | 26.18 | 26.20 | 25.76 | 25.79 | 25.79 | -1.49% | 1,039,123 |
| Dec 1, 2025 | 26.29 | 26.68 | 26.13 | 26.18 | 26.18 | -0.27% | 1,537,900 |
| Nov 28, 2025 | 26.29 | 26.29 | 25.76 | 26.25 | 26.25 | 0.23% | 1,207,250 |
| Nov 27, 2025 | 25.82 | 26.33 | 25.57 | 26.19 | 26.19 | 1.91% | 2,282,200 |
| Nov 26, 2025 | 26.11 | 26.20 | 25.66 | 25.70 | 25.70 | -1.57% | 1,511,700 |