Anhui Jiangnan Chemical Industry Co.,Ltd. (SHE:002226)
China
· Delayed Price · Currency is CNY 6.92
+0.35 (5.33%)
Sep 26, 2025, 3:04 PM CST
SHE:002226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.54 | 6.99 | 6.53 | 6.92 | 6.92 | 5.33% | 102,010,960 |
| Sep 25, 2025 | 6.60 | 6.66 | 6.52 | 6.57 | 6.57 | -0.45% | 40,340,960 |
| Sep 24, 2025 | 6.47 | 6.70 | 6.38 | 6.60 | 6.60 | 2.01% | 59,313,260 |
| Sep 23, 2025 | 6.68 | 6.71 | 6.37 | 6.47 | 6.47 | -3.72% | 70,774,720 |
| Sep 22, 2025 | 6.86 | 6.87 | 6.68 | 6.72 | 6.72 | -1.18% | 70,186,620 |
| Sep 19, 2025 | 6.65 | 6.94 | 6.58 | 6.80 | 6.80 | 3.34% | 108,268,349 |
| Sep 18, 2025 | 6.42 | 6.86 | 6.32 | 6.58 | 6.58 | 2.65% | 124,615,566 |
| Sep 17, 2025 | 6.29 | 6.43 | 6.24 | 6.41 | 6.41 | 1.91% | 46,665,570 |
| Sep 16, 2025 | 6.25 | 6.31 | 6.19 | 6.29 | 6.29 | 0.96% | 30,946,040 |
| Sep 15, 2025 | 6.19 | 6.32 | 6.12 | 6.23 | 6.23 | 0.48% | 38,570,440 |
| Sep 12, 2025 | 6.18 | 6.24 | 6.14 | 6.20 | 6.20 | 0.16% | 26,935,092 |
| Sep 11, 2025 | 6.13 | 6.20 | 6.09 | 6.19 | 6.19 | 0.49% | 26,925,600 |
| Sep 10, 2025 | 6.23 | 6.24 | 6.11 | 6.16 | 6.16 | -1.12% | 28,551,600 |
| Sep 9, 2025 | 6.17 | 6.30 | 6.13 | 6.23 | 6.23 | 0.97% | 46,661,100 |
| Sep 8, 2025 | 6.19 | 6.19 | 6.10 | 6.17 | 6.17 | -0.16% | 23,201,420 |
| Sep 5, 2025 | 6.12 | 6.20 | 6.05 | 6.18 | 6.18 | 1.64% | 27,381,420 |
| Sep 4, 2025 | 6.07 | 6.16 | 5.99 | 6.08 | 6.08 | 0.33% | 29,465,623 |
| Sep 3, 2025 | 6.20 | 6.22 | 6.05 | 6.06 | 6.06 | -2.10% | 27,645,420 |
| Sep 2, 2025 | 6.32 | 6.33 | 6.15 | 6.19 | 6.19 | -2.06% | 39,066,880 |
| Sep 1, 2025 | 6.41 | 6.43 | 6.29 | 6.32 | 6.32 | -0.94% | 37,001,560 |
| Aug 29, 2025 | 6.33 | 6.45 | 6.32 | 6.38 | 6.38 | 0.79% | 40,951,524 |
| Aug 28, 2025 | 6.27 | 6.33 | 6.12 | 6.33 | 6.33 | 1.12% | 47,974,386 |
| Aug 27, 2025 | 6.47 | 6.48 | 6.25 | 6.26 | 6.26 | -3.40% | 62,675,024 |
| Aug 26, 2025 | 6.47 | 6.54 | 6.41 | 6.48 | 6.48 | - | 40,877,649 |
| Aug 25, 2025 | 6.51 | 6.54 | 6.43 | 6.48 | 6.48 | -0.77% | 57,420,124 |
| Aug 22, 2025 | 6.53 | 6.53 | 6.45 | 6.53 | 6.53 | -0.15% | 41,660,824 |
| Aug 21, 2025 | 6.63 | 6.64 | 6.51 | 6.54 | 6.54 | -1.06% | 45,801,897 |
| Aug 20, 2025 | 6.47 | 6.61 | 6.42 | 6.61 | 6.61 | 2.01% | 62,788,974 |
| Aug 19, 2025 | 6.65 | 6.65 | 6.47 | 6.48 | 6.48 | -0.77% | 53,815,382 |
| Aug 18, 2025 | 6.44 | 6.57 | 6.40 | 6.53 | 6.53 | 3.65% | 82,839,005 |
| Aug 15, 2025 | 6.27 | 6.34 | 6.25 | 6.30 | 6.30 | 0.16% | 41,139,060 |
| Aug 14, 2025 | 6.49 | 6.51 | 6.28 | 6.29 | 6.29 | -2.63% | 69,831,160 |
| Aug 13, 2025 | 6.38 | 6.57 | 6.36 | 6.46 | 6.46 | 1.41% | 69,625,610 |
| Aug 12, 2025 | 6.45 | 6.47 | 6.35 | 6.37 | 6.37 | -0.78% | 48,032,504 |
| Aug 11, 2025 | 6.51 | 6.51 | 6.37 | 6.42 | 6.42 | -0.77% | 71,394,320 |
| Aug 8, 2025 | 6.22 | 6.49 | 6.17 | 6.47 | 6.47 | 4.02% | 107,690,820 |
| Aug 7, 2025 | 6.24 | 6.32 | 6.21 | 6.22 | 6.22 | 0.16% | 63,888,649 |
| Aug 6, 2025 | 6.25 | 6.27 | 6.17 | 6.21 | 6.21 | -0.16% | 51,489,549 |
| Aug 5, 2025 | 6.15 | 6.28 | 6.12 | 6.22 | 6.22 | 1.30% | 64,363,840 |
| Aug 4, 2025 | 6.14 | 6.17 | 6.10 | 6.14 | 6.14 | - | 38,698,126 |
| Aug 1, 2025 | 6.11 | 6.19 | 6.08 | 6.14 | 6.14 | 0.82% | 40,030,838 |
| Jul 31, 2025 | 6.21 | 6.25 | 6.08 | 6.09 | 6.09 | -1.46% | 58,802,700 |
| Jul 30, 2025 | 6.24 | 6.35 | 6.14 | 6.18 | 6.18 | -1.90% | 87,774,120 |
| Jul 29, 2025 | 6.19 | 6.35 | 6.16 | 6.30 | 6.30 | 1.94% | 112,830,776 |
| Jul 28, 2025 | 6.15 | 6.25 | 6.11 | 6.18 | 6.18 | 0.16% | 86,750,860 |
| Jul 25, 2025 | 6.52 | 6.53 | 6.13 | 6.17 | 6.17 | -3.89% | 152,828,491 |
| Jul 24, 2025 | 6.40 | 6.53 | 6.20 | 6.42 | 6.42 | -5.73% | 248,864,974 |
| Jul 23, 2025 | 7.56 | 7.61 | 6.65 | 6.81 | 6.81 | -1.59% | 409,072,634 |
| Jul 22, 2025 | 6.92 | 6.92 | 6.66 | 6.92 | 6.92 | 10.02% | 98,658,400 |
| Jul 21, 2025 | 6.29 | 6.29 | 6.20 | 6.29 | 6.29 | 9.97% | 72,728,323 |