AnHui Jinchun Nonwoven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	26.38	29.16	26.38	28.37	-	-1.63%	593,086
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
Mar 9, 2026	31.83	33.00	31.00	32.22	32.22	-0.19%	3,804,904
Mar 6, 2026	33.36	33.78	31.12	32.28	32.28	0.78%	4,257,099
Mar 5, 2026	33.00	35.29	32.00	32.03	32.03	-1.72%	7,060,812
Mar 4, 2026	30.52	32.90	30.26	32.59	32.59	5.16%	4,061,344
Mar 3, 2026	33.28	33.51	30.85	30.99	30.99	-7.52%	5,918,416
Mar 2, 2026	32.41	34.37	32.21	33.51	33.51	1.45%	6,530,928
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