AnHui Jinchun Nonwoven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	32.38	32.61	30.23	30.30	30.06	-5.75%	3,374,300
May 20, 2026	33.58	35.19	32.00	32.15	31.89	-4.34%	3,549,600
May 19, 2026	31.56	34.18	31.47	33.61	33.34	5.82%	5,127,535
May 18, 2026	31.34	31.88	30.03	31.76	31.50	0.83%	3,418,800
May 15, 2026	31.92	32.87	31.18	31.50	31.25	-1.22%	2,450,500
May 14, 2026	33.18	33.33	31.13	31.89	31.63	-3.89%	3,745,849
May 13, 2026	33.34	33.93	32.80	33.18	32.91	-2.18%	4,848,600
May 12, 2026	30.54	34.27	30.40	33.92	33.65	9.95%	7,515,217
May 11, 2026	30.30	31.08	30.08	30.85	30.60	2.25%	3,242,673
May 8, 2026	30.41	30.48	29.89	30.17	29.93	-0.66%	1,485,656
May 7, 2026	30.35	30.62	29.98	30.37	30.12	0.53%	2,109,325
May 6, 2026	29.45	31.25	29.21	30.21	29.97	1.48%	3,587,403
Apr 30, 2026	28.92	30.64	28.72	29.77	29.53	3.48%	3,388,550
Apr 29, 2026	28.50	29.29	28.45	28.77	28.54	0.07%	1,923,800
Apr 28, 2026	29.50	29.92	28.63	28.75	28.52	-2.48%	2,655,777
Apr 27, 2026	29.06	29.83	28.77	29.48	29.24	0.55%	2,377,386
Apr 24, 2026	28.24	29.56	26.90	29.32	29.08	2.41%	4,184,671
Apr 23, 2026	28.79	28.98	28.16	28.63	28.40	-0.49%	1,947,137
Apr 22, 2026	28.48	29.07	28.20	28.77	28.54	0.91%	2,249,544
Apr 21, 2026	28.10	28.62	27.83	28.51	28.28	1.21%	2,090,300
Apr 20, 2026	27.82	29.14	27.78	28.17	27.94	1.29%	2,332,950
Apr 17, 2026	28.31	28.32	27.56	27.81	27.59	-1.31%	1,660,750
Apr 16, 2026	28.00	28.47	27.50	28.18	27.95	1.04%	1,906,564
Apr 15, 2026	29.12	29.16	27.86	27.89	27.66	-3.29%	2,624,586
Apr 14, 2026	27.64	29.49	27.27	28.84	28.61	5.45%	3,969,283
Apr 13, 2026	26.70	27.80	26.36	27.35	27.13	2.17%	2,815,700
Apr 10, 2026	26.38	27.05	26.38	26.77	26.55	1.79%	1,476,605
Apr 9, 2026	27.00	27.00	25.81	26.30	26.09	-2.84%	2,398,400
Apr 8, 2026	26.20	27.28	26.20	27.07	26.85	5.00%	2,140,100
Apr 7, 2026	25.32	26.05	25.27	25.78	25.57	1.94%	1,857,522
Apr 3, 2026	26.44	26.44	25.00	25.29	25.09	-3.69%	1,876,450
Apr 2, 2026	26.30	26.69	25.93	26.26	26.05	-0.53%	1,883,586
Apr 1, 2026	27.43	27.76	26.22	26.40	26.19	-3.47%	3,493,399