AnHui Jinchun Nonwoven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.62	23.73	22.55	23.49	23.49	5.15%	1,868,600
Jul 30, 2026	23.06	23.44	22.30	22.34	22.34	-4.20%	1,787,944
Jul 29, 2026	21.69	24.18	21.69	23.32	23.32	7.27%	3,089,719
Jul 28, 2026	21.72	22.30	21.57	21.74	21.74	-1.23%	1,122,301
Jul 27, 2026	21.99	22.46	21.50	22.01	22.01	1.80%	1,536,144
Jul 24, 2026	22.71	22.82	21.55	21.62	21.62	-5.92%	2,025,344
Jul 23, 2026	23.69	23.80	22.60	22.98	22.98	-3.45%	2,104,765
Jul 22, 2026	24.09	24.66	23.69	23.80	23.80	-2.18%	1,447,309
Jul 21, 2026	25.15	25.47	22.40	24.33	24.33	-2.25%	2,442,456
Jul 20, 2026	26.48	26.89	24.40	24.89	24.89	-5.04%	2,032,878
Jul 17, 2026	28.38	28.72	26.15	26.21	26.21	-7.71%	1,926,007
Jul 16, 2026	27.57	28.73	27.11	28.40	28.40	1.94%	1,748,600
Jul 15, 2026	27.93	28.49	27.11	27.86	27.86	-0.50%	1,352,909
Jul 14, 2026	27.26	28.22	26.31	28.00	28.00	3.93%	2,106,482
Jul 13, 2026	29.97	29.97	26.82	26.94	26.94	-10.23%	3,576,898
Jul 10, 2026	30.96	31.50	29.96	30.01	30.01	-3.35%	3,046,636
Jul 9, 2026	28.40	31.09	28.21	31.05	31.05	8.26%	4,791,582
Jul 8, 2026	30.12	30.17	28.52	28.68	28.68	-5.10%	2,124,476
Jul 7, 2026	31.06	31.36	29.76	30.22	30.22	-2.89%	2,830,868
Jul 6, 2026	31.58	33.00	30.66	31.12	31.12	-0.58%	4,423,879
Jul 3, 2026	29.20	32.24	28.71	31.30	31.30	4.23%	5,771,014
Jul 2, 2026	28.42	32.88	28.10	30.03	30.03	4.20%	5,809,426
Jul 1, 2026	30.36	30.40	28.61	28.82	28.82	-4.76%	4,053,287
Jun 30, 2026	32.30	32.45	29.26	30.26	30.26	-5.88%	5,830,252
Jun 29, 2026	32.00	32.74	30.60	32.15	32.15	0.63%	5,871,813
Jun 26, 2026	28.72	32.00	28.60	31.95	31.95	12.38%	7,585,094
Jun 25, 2026	28.00	30.40	28.00	28.43	28.43	-0.25%	3,645,700
Jun 24, 2026	29.20	30.30	28.18	28.50	28.50	-3.06%	1,987,798
Jun 23, 2026	29.60	29.97	28.73	29.40	29.40	-1.80%	2,406,215
Jun 22, 2026	28.79	30.15	26.83	29.94	29.94	5.09%	4,588,602
Jun 18, 2026	26.28	28.77	25.60	28.49	28.49	8.08%	4,081,100
Jun 17, 2026	27.08	27.30	26.36	26.36	26.36	-2.66%	1,854,105
Jun 16, 2026	27.32	27.56	26.80	27.08	27.08	-0.81%	1,317,300
Jun 15, 2026	27.17	28.03	27.00	27.30	27.30	0.89%	1,537,473
Jun 12, 2026	27.37	27.77	26.71	27.06	27.06	0.11%	1,440,831
Jun 11, 2026	28.00	28.20	26.42	27.03	27.03	-2.24%	2,124,415
Jun 10, 2026	27.32	29.98	27.25	27.65	27.65	1.10%	3,164,072
Jun 9, 2026	27.14	27.99	26.51	27.35	27.35	1.98%	1,936,659
Jun 8, 2026	27.60	28.37	26.38	26.82	26.82	-5.43%	2,292,400
Jun 5, 2026	29.18	29.48	27.80	28.36	28.36	-3.11%	3,107,340
Jun 4, 2026	28.74	30.18	28.20	29.27	29.27	1.49%	3,885,576
Jun 3, 2026	31.06	31.75	28.29	28.84	28.84	-7.62%	4,737,871
Jun 2, 2026	32.47	32.47	30.50	31.22	31.22	-4.23%	3,434,558
Jun 1, 2026	33.50	34.07	32.33	32.60	32.60	-4.43%	3,878,866
May 29, 2026	33.74	34.41	33.01	34.11	34.11	0.98%	4,640,284
May 28, 2026	31.20	34.09	31.00	33.78	33.78	7.77%	5,853,279
May 27, 2026	31.48	33.15	31.39	31.60	31.35	0.41%	3,271,279
May 26, 2026	32.02	32.11	30.51	31.47	31.22	-2.02%	2,422,854
May 25, 2026	33.76	33.97	31.60	32.12	31.86	-3.43%	3,110,150
May 22, 2026	30.59	33.60	30.00	33.26	32.99	9.77%	4,545,395