AnHui Jinchun Nonwoven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	28.64	28.64	26.67	27.16	27.16	-5.53%	3,665,210
Aug 25, 2026	27.39	28.98	26.88	28.75	28.75	4.70%	3,637,286
Aug 24, 2026	30.76	30.89	27.01	27.46	27.46	-12.02%	4,789,362
Aug 21, 2026	29.22	31.43	28.18	31.21	31.21	6.26%	4,806,605
Aug 20, 2026	29.01	29.47	28.28	29.37	29.37	0.44%	3,280,108
Aug 19, 2026	28.69	30.20	28.22	29.24	29.24	0.83%	5,559,903
Aug 18, 2026	26.20	30.00	25.68	29.00	29.00	12.75%	6,690,371
Aug 17, 2026	25.00	26.10	24.70	25.72	25.72	3.29%	2,114,812
Aug 14, 2026	24.53	25.19	24.40	24.90	24.90	1.06%	994,738
Aug 13, 2026	25.60	25.80	24.64	24.64	24.64	-2.88%	1,066,038
Aug 12, 2026	25.26	25.81	25.16	25.37	25.37	0.44%	606,497
Aug 11, 2026	25.07	25.56	24.75	25.26	25.26	0.04%	948,816
Aug 10, 2026	24.87	25.26	24.35	25.25	25.25	1.53%	1,143,550
Aug 7, 2026	25.18	25.29	24.53	24.87	24.87	-1.15%	1,223,216
Aug 6, 2026	24.16	25.29	23.90	25.16	25.16	3.97%	1,813,735
Aug 5, 2026	23.90	24.28	23.80	24.20	24.20	1.26%	1,219,897
Aug 4, 2026	23.60	24.08	23.30	23.90	23.90	1.44%	1,175,900
Aug 3, 2026	23.55	23.70	23.17	23.56	23.56	0.30%	1,138,200
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