AnHui Jinchun Nonwoven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.63	33.28	32.41	33.03	33.03	0.70%	2,978,755
Feb 26, 2026	32.98	32.98	32.21	32.80	32.80	-0.06%	2,477,700
Feb 25, 2026	33.12	33.68	31.96	32.82	32.82	-1.11%	4,661,400
Feb 24, 2026	31.25	33.83	31.25	33.19	33.19	7.13%	7,309,473
Feb 13, 2026	31.51	31.77	30.89	30.98	30.98	-1.78%	2,170,378
Feb 12, 2026	32.31	32.37	31.21	31.54	31.54	-3.16%	3,299,005
Feb 11, 2026	32.64	33.41	32.04	32.57	32.57	-1.30%	4,765,726
Feb 10, 2026	31.13	33.50	30.80	33.00	33.00	6.04%	6,954,740
Feb 9, 2026	31.49	31.63	30.68	31.12	31.12	-0.38%	4,170,428
Feb 6, 2026	31.00	32.35	31.00	31.24	31.24	-0.83%	4,437,096
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