Anhui Jiangnan Chemical Industry Co.,Ltd. (SHE:002226)
China
· Delayed Price · Currency is CNY 5.43
+0.07 (1.31%)
Apr 29, 2026, 3:04 PM CST
SHE:002226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.41 | 5.43 | 5.35 | 5.43 | - | 1.31% | 8,764,261 |
| Apr 28, 2026 | 5.40 | 5.46 | 5.32 | 5.36 | 5.36 | -1.83% | 18,529,480 |
| Apr 27, 2026 | 5.47 | 5.51 | 5.43 | 5.46 | 5.46 | -0.91% | 12,098,030 |
| Apr 24, 2026 | 5.41 | 5.54 | 5.39 | 5.51 | 5.51 | - | 16,362,660 |
| Apr 23, 2026 | 5.61 | 5.62 | 5.50 | 5.51 | 5.51 | -1.96% | 21,415,400 |
| Apr 22, 2026 | 5.65 | 5.66 | 5.60 | 5.62 | 5.62 | -0.71% | 13,200,320 |
| Apr 21, 2026 | 5.63 | 5.68 | 5.61 | 5.66 | 5.66 | 0.35% | 15,458,580 |
| Apr 20, 2026 | 5.63 | 5.66 | 5.59 | 5.64 | 5.64 | 0.18% | 13,789,320 |
| Apr 17, 2026 | 5.62 | 5.66 | 5.58 | 5.63 | 5.63 | - | 15,275,510 |
| Apr 16, 2026 | 5.62 | 5.64 | 5.58 | 5.63 | 5.63 | 0.18% | 13,611,860 |
| Apr 15, 2026 | 5.65 | 5.66 | 5.59 | 5.62 | 5.62 | -0.71% | 20,145,420 |
| Apr 14, 2026 | 5.77 | 5.80 | 5.59 | 5.66 | 5.66 | -1.91% | 33,476,620 |
| Apr 13, 2026 | 5.48 | 5.88 | 5.47 | 5.77 | 5.77 | 4.91% | 54,289,278 |
| Apr 10, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 1.29% | 16,485,480 |
| Apr 9, 2026 | 5.53 | 5.55 | 5.41 | 5.43 | 5.43 | -2.34% | 18,469,320 |
| Apr 8, 2026 | 5.51 | 5.57 | 5.50 | 5.56 | 5.56 | 2.02% | 22,237,168 |
| Apr 7, 2026 | 5.32 | 5.47 | 5.32 | 5.45 | 5.45 | 2.64% | 14,394,440 |
| Apr 3, 2026 | 5.42 | 5.43 | 5.31 | 5.31 | 5.31 | -1.85% | 11,992,690 |
| Apr 2, 2026 | 5.52 | 5.53 | 5.40 | 5.41 | 5.41 | -2.17% | 15,561,720 |
| Apr 1, 2026 | 5.51 | 5.55 | 5.49 | 5.53 | 5.53 | 1.47% | 16,779,620 |
| Mar 31, 2026 | 5.52 | 5.55 | 5.44 | 5.45 | 5.45 | -1.27% | 16,107,900 |
| Mar 30, 2026 | 5.50 | 5.54 | 5.42 | 5.52 | 5.52 | -0.72% | 17,865,030 |
| Mar 27, 2026 | 5.44 | 5.57 | 5.41 | 5.56 | 5.56 | 1.65% | 19,785,001 |
| Mar 26, 2026 | 5.55 | 5.59 | 5.45 | 5.47 | 5.47 | -1.08% | 17,614,340 |
| Mar 25, 2026 | 5.46 | 5.55 | 5.45 | 5.53 | 5.53 | 1.28% | 21,871,850 |
| Mar 24, 2026 | 5.40 | 5.47 | 5.26 | 5.46 | 5.46 | 2.25% | 26,845,970 |
| Mar 23, 2026 | 5.61 | 5.61 | 5.31 | 5.34 | 5.34 | -6.48% | 33,393,306 |
| Mar 20, 2026 | 5.87 | 5.89 | 5.70 | 5.71 | 5.71 | -2.89% | 27,146,780 |
| Mar 19, 2026 | 6.06 | 6.07 | 5.85 | 5.88 | 5.88 | -3.13% | 33,710,460 |
| Mar 18, 2026 | 6.11 | 6.13 | 6.02 | 6.07 | 6.07 | -0.49% | 26,233,580 |
| Mar 17, 2026 | 6.17 | 6.23 | 6.09 | 6.10 | 6.10 | -1.45% | 30,992,200 |
| Mar 16, 2026 | 6.30 | 6.35 | 6.15 | 6.19 | 6.19 | -1.75% | 41,719,160 |
| Mar 13, 2026 | 6.34 | 6.44 | 6.29 | 6.30 | 6.30 | -1.25% | 52,183,450 |
| Mar 12, 2026 | 6.29 | 6.40 | 6.23 | 6.38 | 6.38 | 1.43% | 53,883,760 |
| Mar 11, 2026 | 6.23 | 6.30 | 6.15 | 6.29 | 6.29 | 0.80% | 40,016,310 |
| Mar 10, 2026 | 6.30 | 6.34 | 6.21 | 6.24 | 6.24 | -2.50% | 54,140,760 |
| Mar 9, 2026 | 6.38 | 6.55 | 6.35 | 6.40 | 6.40 | 1.91% | 84,719,960 |
| Mar 6, 2026 | 6.08 | 6.30 | 6.07 | 6.28 | 6.28 | 2.78% | 41,796,830 |
| Mar 5, 2026 | 6.14 | 6.20 | 6.08 | 6.11 | 6.11 | 0.66% | 25,164,430 |
| Mar 4, 2026 | 6.08 | 6.21 | 6.05 | 6.07 | 6.07 | -0.98% | 28,840,980 |
| Mar 3, 2026 | 6.32 | 6.39 | 6.12 | 6.13 | 6.13 | -3.16% | 41,832,200 |
| Mar 2, 2026 | 6.21 | 6.40 | 6.21 | 6.33 | 6.33 | 1.77% | 51,835,520 |
| Feb 27, 2026 | 6.16 | 6.25 | 6.13 | 6.22 | 6.22 | 0.81% | 22,219,385 |
| Feb 26, 2026 | 6.21 | 6.23 | 6.14 | 6.17 | 6.17 | -0.64% | 23,618,550 |
| Feb 25, 2026 | 6.21 | 6.30 | 6.18 | 6.21 | 6.21 | 0.32% | 34,766,120 |
| Feb 24, 2026 | 6.06 | 6.21 | 6.03 | 6.19 | 6.19 | 3.34% | 31,673,480 |
| Feb 13, 2026 | 6.12 | 6.14 | 5.98 | 5.99 | 5.99 | -2.12% | 26,516,410 |
| Feb 12, 2026 | 6.17 | 6.19 | 6.10 | 6.12 | 6.12 | -0.97% | 16,518,710 |
| Feb 11, 2026 | 6.15 | 6.25 | 6.14 | 6.18 | 6.18 | 0.16% | 22,437,560 |
| Feb 10, 2026 | 6.16 | 6.19 | 6.08 | 6.17 | 6.17 | 0.16% | 18,834,270 |
| Feb 9, 2026 | 6.21 | 6.24 | 6.12 | 6.16 | 6.16 | 0.16% | 23,483,310 |
| Feb 6, 2026 | 6.09 | 6.25 | 6.04 | 6.15 | 6.15 | - | 31,443,140 |
| Feb 5, 2026 | 6.08 | 6.29 | 6.06 | 6.15 | 6.15 | 0.65% | 38,431,280 |
| Feb 4, 2026 | 5.98 | 6.14 | 5.96 | 6.11 | 6.11 | 2.17% | 29,729,630 |
| Feb 3, 2026 | 5.97 | 5.99 | 5.90 | 5.98 | 5.98 | 1.53% | 22,275,954 |
| Feb 2, 2026 | 6.16 | 6.18 | 5.88 | 5.89 | 5.89 | -5.00% | 44,663,660 |
| Jan 30, 2026 | 6.20 | 6.30 | 6.07 | 6.20 | 6.20 | -1.12% | 34,929,590 |
| Jan 29, 2026 | 6.34 | 6.42 | 6.23 | 6.27 | 6.27 | -1.10% | 40,556,140 |
| Jan 28, 2026 | 6.16 | 6.37 | 6.10 | 6.34 | 6.34 | 2.92% | 58,563,440 |
| Jan 27, 2026 | 6.20 | 6.25 | 6.08 | 6.16 | 6.16 | -0.65% | 31,402,720 |
| Jan 26, 2026 | 6.17 | 6.28 | 6.16 | 6.20 | 6.20 | 0.16% | 40,869,610 |
| Jan 23, 2026 | 6.17 | 6.21 | 6.12 | 6.19 | 6.19 | 0.65% | 38,193,050 |
| Jan 22, 2026 | 6.03 | 6.23 | 6.02 | 6.15 | 6.15 | 1.99% | 49,551,260 |
| Jan 21, 2026 | 6.02 | 6.06 | 5.99 | 6.03 | 6.03 | - | 28,504,560 |
| Jan 20, 2026 | 6.01 | 6.06 | 5.94 | 6.03 | 6.03 | 0.33% | 29,593,540 |
| Jan 19, 2026 | 5.87 | 6.01 | 5.85 | 6.01 | 6.01 | 2.04% | 36,349,540 |
| Jan 16, 2026 | 5.92 | 5.96 | 5.87 | 5.89 | 5.89 | -0.51% | 19,319,740 |
| Jan 15, 2026 | 5.90 | 5.97 | 5.88 | 5.92 | 5.92 | 0.34% | 20,572,440 |
| Jan 14, 2026 | 5.96 | 5.99 | 5.86 | 5.90 | 5.90 | -0.84% | 37,236,950 |
| Jan 13, 2026 | 6.02 | 6.04 | 5.94 | 5.95 | 5.95 | -1.16% | 27,689,570 |
| Jan 12, 2026 | 6.04 | 6.05 | 5.97 | 6.02 | 6.02 | - | 37,482,830 |
| Jan 9, 2026 | 5.97 | 6.03 | 5.96 | 6.02 | 6.02 | 0.84% | 26,351,840 |
| Jan 8, 2026 | 5.90 | 6.02 | 5.88 | 5.97 | 5.97 | 1.36% | 31,676,620 |
| Jan 7, 2026 | 5.97 | 5.98 | 5.88 | 5.89 | 5.89 | -1.17% | 21,808,440 |
| Jan 6, 2026 | 5.87 | 5.97 | 5.86 | 5.96 | 5.96 | 1.71% | 26,091,640 |
| Jan 5, 2026 | 5.82 | 5.90 | 5.82 | 5.86 | 5.86 | 0.86% | 17,932,230 |
| Dec 31, 2025 | 5.85 | 5.88 | 5.78 | 5.81 | 5.81 | -0.68% | 18,444,840 |
| Dec 30, 2025 | 5.84 | 5.92 | 5.80 | 5.85 | 5.85 | -0.51% | 18,474,000 |
| Dec 29, 2025 | 5.93 | 5.98 | 5.88 | 5.88 | 5.88 | -0.84% | 18,792,420 |
| Dec 26, 2025 | 5.91 | 5.94 | 5.88 | 5.93 | 5.93 | 0.17% | 17,495,310 |
| Dec 25, 2025 | 5.90 | 5.94 | 5.88 | 5.92 | 5.92 | - | 12,942,100 |
| Dec 24, 2025 | 5.88 | 5.93 | 5.85 | 5.92 | 5.92 | 0.51% | 12,754,370 |
| Dec 23, 2025 | 5.93 | 5.98 | 5.87 | 5.89 | 5.89 | -1.01% | 13,830,620 |
| Dec 22, 2025 | 5.95 | 6.06 | 5.94 | 5.95 | 5.95 | 0.68% | 14,990,060 |
| Dec 19, 2025 | 5.82 | 5.92 | 5.81 | 5.91 | 5.91 | 1.55% | 14,418,010 |
| Dec 18, 2025 | 5.85 | 5.88 | 5.81 | 5.82 | 5.82 | -1.02% | 14,122,630 |
| Dec 17, 2025 | 5.87 | 5.92 | 5.82 | 5.88 | 5.88 | 0.34% | 13,317,220 |
| Dec 16, 2025 | 6.02 | 6.02 | 5.85 | 5.86 | 5.86 | -2.82% | 18,095,440 |
| Dec 15, 2025 | 5.98 | 6.05 | 5.94 | 6.03 | 6.03 | 0.33% | 19,636,210 |
| Dec 12, 2025 | 5.92 | 6.05 | 5.91 | 6.01 | 6.01 | 1.18% | 25,505,380 |
| Dec 11, 2025 | 5.95 | 6.00 | 5.88 | 5.94 | 5.94 | -0.17% | 19,577,300 |
| Dec 10, 2025 | 5.87 | 5.97 | 5.81 | 5.95 | 5.95 | 1.19% | 26,695,950 |
| Dec 9, 2025 | 6.04 | 6.05 | 5.86 | 5.88 | 5.88 | -3.29% | 47,716,120 |
| Dec 8, 2025 | 6.27 | 6.27 | 6.01 | 6.08 | 6.08 | -4.25% | 72,288,950 |
| Dec 5, 2025 | 6.18 | 6.35 | 6.16 | 6.35 | 6.35 | 2.75% | 28,056,938 |
| Dec 4, 2025 | 6.18 | 6.20 | 6.12 | 6.18 | 6.18 | -0.48% | 11,364,980 |
| Dec 3, 2025 | 6.17 | 6.24 | 6.13 | 6.21 | 6.21 | 0.81% | 15,527,400 |
| Dec 2, 2025 | 6.19 | 6.20 | 6.14 | 6.16 | 6.16 | -0.65% | 9,974,618 |
| Dec 1, 2025 | 6.17 | 6.25 | 6.15 | 6.20 | 6.20 | 0.49% | 17,513,600 |
| Nov 28, 2025 | 6.12 | 6.17 | 6.10 | 6.17 | 6.17 | 0.65% | 11,800,460 |