Skip to main content
Anhui Jiangnan Chemical Industry Co.,Ltd. (SHE:002226)
China flag China · Delayed Price · Currency is CNY
6.35
+0.17 (2.75%)
At close: Dec 5, 2025

SHE:002226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.186.356.166.356.352.75%28,056,938
Dec 4, 20256.186.206.126.186.18-0.48%11,364,980
Dec 3, 20256.176.246.136.216.210.81%15,527,400
Dec 2, 20256.196.206.146.166.16-0.65%9,974,618
Dec 1, 20256.176.256.156.206.200.49%17,513,600
Nov 28, 20256.126.176.106.176.170.65%11,800,460
Nov 27, 20256.156.216.116.136.13-0.49%11,884,979
Nov 26, 20256.176.216.146.166.16-0.32%12,944,460
Nov 25, 20256.156.246.126.186.181.31%15,942,580
Nov 24, 20256.126.146.036.106.100.33%18,007,560
Nov 21, 20256.296.296.066.086.08-3.65%31,271,820
Nov 20, 20256.336.436.296.316.31-0.16%19,592,820
Nov 19, 20256.336.396.286.326.320.16%16,600,260
Nov 18, 20256.546.546.286.316.31-3.52%30,886,400
Nov 17, 20256.556.596.476.546.54-0.76%25,678,900
Nov 14, 20256.686.716.586.596.59-1.79%28,952,160
Nov 13, 20256.706.796.646.716.71-0.59%55,731,240
Nov 12, 20256.486.936.356.756.753.85%89,513,360
Nov 11, 20256.516.546.446.506.500.46%26,970,340
Nov 10, 20256.446.516.436.476.471.09%27,775,540
Nov 7, 20256.356.446.336.406.400.63%24,855,020
Nov 6, 20256.276.386.266.366.361.27%22,438,790
Nov 5, 20256.206.306.176.286.280.80%19,140,240
Nov 4, 20256.306.346.186.236.23-1.27%23,763,420
Nov 3, 20256.426.426.266.316.31-1.56%38,286,740
Oct 31, 20256.406.486.386.416.410.16%23,551,480
Oct 30, 20256.486.496.366.406.40-1.39%25,084,070
Oct 29, 20256.336.546.316.496.492.37%30,261,650
Oct 28, 20256.506.516.336.346.34-2.16%38,550,310
Oct 27, 20256.576.586.486.486.48-1.52%39,536,080
Oct 24, 20256.666.756.556.586.58-1.05%28,598,220
Oct 23, 20256.636.656.506.656.650.15%23,222,920
Oct 22, 20256.656.726.616.646.64-0.45%21,173,490
Oct 21, 20256.616.696.576.676.670.91%20,056,500
Oct 20, 20256.636.726.566.616.610.76%26,483,430
Oct 17, 20256.706.786.556.566.56-2.24%32,211,700
Oct 16, 20256.826.846.676.716.71-1.90%32,347,440
Oct 15, 20256.856.936.736.846.84-0.29%40,193,060
Oct 14, 20257.007.136.816.866.86-2.14%61,083,600
Oct 13, 20256.957.196.907.017.01-1.82%74,885,180
Oct 10, 20256.867.206.817.147.143.63%77,105,700
Oct 9, 20256.936.936.746.896.890.15%52,483,300
Sep 30, 20256.806.886.736.886.881.33%41,200,960
Sep 29, 20256.906.906.706.796.79-1.88%52,579,180
Sep 26, 20256.546.996.536.926.925.33%100,531,300
Sep 25, 20256.606.666.526.576.57-0.45%40,061,860
Sep 24, 20256.476.706.386.606.602.01%58,948,060
Sep 23, 20256.686.716.376.476.47-3.72%70,774,720
Sep 22, 20256.866.876.686.726.72-1.18%70,186,620
Sep 19, 20256.656.946.586.806.803.34%108,268,300
Sep 18, 20256.426.866.326.586.582.65%123,849,100
Sep 17, 20256.296.436.246.416.411.91%46,121,870
Sep 16, 20256.256.316.196.296.290.96%29,613,520
Sep 15, 20256.196.326.126.236.230.48%38,117,840
Sep 12, 20256.186.246.146.206.200.16%26,631,390
Sep 11, 20256.136.206.096.196.190.49%26,925,600
Sep 10, 20256.236.246.116.166.16-1.12%28,250,700
Sep 9, 20256.176.306.136.236.230.97%46,661,100
Sep 8, 20256.196.196.106.176.17-0.16%22,953,780
Sep 5, 20256.126.206.056.186.181.64%26,893,820
Sep 4, 20256.076.165.996.086.080.33%29,251,020
Sep 3, 20256.206.226.056.066.06-2.10%27,458,420
Sep 2, 20256.326.336.156.196.19-2.06%38,896,480
Sep 1, 20256.416.436.296.326.32-0.94%36,678,960
Aug 29, 20256.336.456.326.386.380.79%40,951,520
Aug 28, 20256.276.336.126.336.331.12%47,301,580
Aug 27, 20256.476.486.256.266.26-3.40%61,835,020
Aug 26, 20256.476.546.416.486.48-40,423,140
Aug 25, 20256.516.546.436.486.48-0.77%56,788,120
Aug 22, 20256.536.536.456.536.53-0.15%41,290,520
Aug 21, 20256.636.646.516.546.54-1.06%45,801,890
Aug 20, 20256.476.616.426.616.612.01%62,788,970
Aug 19, 20256.656.656.476.486.48-0.77%53,815,380
Aug 18, 20256.446.576.406.536.533.65%82,839,000
Aug 15, 20256.276.346.256.306.300.16%40,606,660
Aug 14, 20256.496.516.286.296.29-2.63%68,954,560
Aug 13, 20256.386.576.366.466.461.41%69,044,310
Aug 12, 20256.456.476.356.376.37-0.78%47,688,100
Aug 11, 20256.516.516.376.426.42-0.77%71,394,320
Aug 8, 20256.226.496.176.476.474.02%107,690,800
Aug 7, 20256.246.326.216.226.220.16%63,045,440
Aug 6, 20256.256.276.176.216.21-0.16%50,807,740
Aug 5, 20256.156.286.126.226.221.30%63,475,440
Aug 4, 20256.146.176.106.146.14-38,312,620
Aug 1, 20256.116.196.086.146.140.82%39,529,430
Jul 31, 20256.216.256.086.096.09-1.46%58,802,700
Jul 30, 20256.246.356.146.186.18-1.90%87,290,020
Jul 29, 20256.196.356.166.306.301.94%111,871,900
Jul 28, 20256.156.256.116.186.180.16%85,246,860
Jul 25, 20256.526.536.136.176.17-3.89%152,828,400
Jul 24, 20256.406.536.206.426.42-5.73%247,158,400
Jul 23, 20257.567.616.656.816.81-1.59%407,192,400
Jul 22, 20256.926.926.666.926.9210.02%98,658,400
Jul 21, 20256.296.296.206.296.299.97%72,728,320
Jul 18, 20255.635.805.615.725.722.14%43,573,630
Jul 17, 20255.595.625.535.605.60-21,952,880
Jul 16, 20255.705.725.585.605.60-2.10%31,416,100
Jul 15, 20255.655.785.605.725.721.60%45,476,820
Jul 14, 20255.635.665.605.635.63-18,888,540
Jul 11, 20255.625.645.575.635.630.18%18,806,180