AnHui Jinchun Nonwoven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	30.59	33.60	30.00	33.26	33.26	9.77%	4,545,395
May 21, 2026	32.38	32.61	30.23	30.30	30.30	-5.75%	3,374,300
May 20, 2026	33.58	35.19	32.00	32.15	32.15	-4.34%	3,549,600
May 19, 2026	31.56	34.18	31.47	33.61	33.61	5.82%	5,127,535
May 18, 2026	31.34	31.88	30.03	31.76	31.76	0.83%	3,418,800
May 15, 2026	31.92	32.87	31.18	31.50	31.50	-1.22%	2,450,500
May 14, 2026	33.18	33.33	31.13	31.89	31.89	-3.89%	3,745,849
May 13, 2026	33.34	33.93	32.80	33.18	33.18	-2.18%	4,848,600
May 12, 2026	30.54	34.27	30.40	33.92	33.92	9.95%	7,515,217
May 11, 2026	30.30	31.08	30.08	30.85	30.85	2.25%	3,242,673
May 8, 2026	30.41	30.48	29.89	30.17	30.17	-0.66%	1,485,656
May 7, 2026	30.35	30.62	29.98	30.37	30.37	0.53%	2,109,325
May 6, 2026	29.45	31.25	29.21	30.21	30.21	1.48%	3,587,403
Apr 30, 2026	28.92	30.64	28.72	29.77	29.77	3.48%	3,388,550
Apr 29, 2026	28.50	29.29	28.45	28.77	28.77	0.07%	1,923,800
Apr 28, 2026	29.50	29.92	28.63	28.75	28.75	-2.48%	2,655,777
Apr 27, 2026	29.06	29.83	28.77	29.48	29.48	0.55%	2,377,386
Apr 24, 2026	28.24	29.56	26.90	29.32	29.32	2.41%	4,184,671
Apr 23, 2026	28.79	28.98	28.16	28.63	28.63	-0.49%	1,947,137
Apr 22, 2026	28.48	29.07	28.20	28.77	28.77	0.91%	2,249,544
Apr 21, 2026	28.10	28.62	27.83	28.51	28.51	1.21%	2,090,300
Apr 20, 2026	27.82	29.14	27.78	28.17	28.17	1.29%	2,332,950
Apr 17, 2026	28.31	28.32	27.56	27.81	27.81	-1.31%	1,660,750
Apr 16, 2026	28.00	28.47	27.50	28.18	28.18	1.04%	1,906,564
Apr 15, 2026	29.12	29.16	27.86	27.89	27.89	-3.29%	2,624,586
Apr 14, 2026	27.64	29.49	27.27	28.84	28.84	5.45%	3,969,283
Apr 13, 2026	26.70	27.80	26.36	27.35	27.35	2.17%	2,815,700
Apr 10, 2026	26.38	27.05	26.38	26.77	26.77	1.79%	1,476,605
Apr 9, 2026	27.00	27.00	25.81	26.30	26.30	-2.84%	2,398,400
Apr 8, 2026	26.20	27.28	26.20	27.07	27.07	5.00%	2,140,100
Apr 7, 2026	25.32	26.05	25.27	25.78	25.78	1.94%	1,857,522
Apr 3, 2026	26.44	26.44	25.00	25.29	25.29	-3.69%	1,876,450
Apr 2, 2026	26.30	26.69	25.93	26.26	26.26	-0.53%	1,883,586
Apr 1, 2026	27.43	27.76	26.22	26.40	26.40	-3.47%	3,493,399
Mar 31, 2026	27.17	28.74	26.60	27.35	27.35	1.41%	4,836,650
Mar 30, 2026	27.07	27.96	26.60	26.97	26.97	-2.11%	5,081,227
Mar 27, 2026	24.56	28.88	24.31	27.55	27.55	12.13%	6,563,162
Mar 26, 2026	25.40	25.70	24.40	24.57	24.57	-3.19%	2,157,537
Mar 25, 2026	24.91	25.55	24.88	25.38	25.38	2.17%	2,959,849
Mar 24, 2026	24.84	25.36	23.68	24.84	24.84	3.37%	3,706,400
Mar 23, 2026	25.80	25.86	23.57	24.03	24.03	-7.54%	4,223,380
Mar 20, 2026	27.75	28.20	25.90	25.99	25.99	-5.39%	3,736,550
Mar 19, 2026	28.62	28.64	27.33	27.47	27.47	-5.54%	2,811,825
Mar 18, 2026	29.68	29.83	28.80	29.08	29.08	-1.62%	2,660,525
Mar 17, 2026	31.72	32.01	29.56	29.56	29.56	-6.40%	3,567,242
Mar 16, 2026	31.15	31.79	30.66	31.58	31.58	1.51%	2,471,354
Mar 13, 2026	31.55	32.58	30.81	31.11	31.11	-2.14%	3,592,899
Mar 12, 2026	31.65	31.95	31.10	31.79	31.79	1.08%	2,780,600
Mar 11, 2026	32.88	33.33	31.37	31.45	31.45	-3.91%	4,780,200
Mar 10, 2026	31.90	33.10	31.90	32.73	32.73	1.58%	2,372,302