Skip to main content
AnHui Jinchun Nonwoven Co., Ltd. (SHE:300877)
China flag China · Delayed Price · Currency is CNY
32.22
-0.06 (-0.19%)
Mar 10, 2026, 9:25 AM CST

AnHui Jinchun Nonwoven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.3633.3631.0032.32-0.12%3,373,904
Mar 6, 202633.3633.7831.1232.2832.280.78%4,257,099
Mar 5, 202633.0035.2932.0032.0332.03-1.72%7,060,812
Mar 4, 202630.5232.9030.2632.5932.595.16%4,061,344
Mar 3, 202633.2833.5130.8530.9930.99-7.52%5,918,416
Mar 2, 202632.4134.3732.2133.5133.511.45%6,530,928
Feb 27, 202632.6333.2832.4133.0333.030.70%2,978,755
Feb 26, 202632.9832.9832.2132.8032.80-0.06%2,477,700
Feb 25, 202633.1233.6831.9632.8232.82-1.11%4,661,400
Feb 24, 202631.2533.8331.2533.1933.197.13%7,309,473
Feb 13, 202631.5131.7730.8930.9830.98-1.78%2,170,378
Feb 12, 202632.3132.3731.2131.5431.54-3.16%3,299,005
Feb 11, 202632.6433.4132.0432.5732.57-1.30%4,765,726
Feb 10, 202631.1333.5030.8033.0033.006.04%6,954,740
Feb 9, 202631.4931.6330.6831.1231.12-0.38%4,170,428
Feb 6, 202631.0032.3531.0031.2431.24-0.83%4,437,096
Feb 5, 202629.8032.8729.5631.5031.505.39%8,300,816
Feb 4, 202629.7031.4129.4029.8929.890.50%4,660,025
Feb 3, 202628.5229.8728.0729.7429.744.17%3,874,118
Feb 2, 202627.4029.3026.9628.5528.552.73%4,354,868
Jan 30, 202626.8427.8126.7727.7927.792.93%2,345,220
Jan 29, 202627.3727.8926.7327.0027.00-1.35%2,180,230
Jan 28, 202627.8228.0127.0027.3727.37-2.35%2,325,421
Jan 27, 202628.3028.3626.8828.0328.03-1.13%4,044,301
Jan 26, 202630.0030.5828.0228.3528.35-5.28%3,798,980
Jan 23, 202629.4530.2829.4529.9329.931.84%2,545,404
Jan 22, 202630.2330.2329.2529.3929.39-2.91%3,018,234
Jan 21, 202629.8530.3729.4030.2730.271.51%2,647,750
Jan 20, 202630.0130.5529.4229.8229.82-0.63%2,972,434
Jan 19, 202630.4030.4029.4130.0130.01-1.83%3,577,176
Jan 16, 202629.6030.6529.5930.5730.573.66%3,525,634
Jan 15, 202629.7030.0729.3429.4929.49-2.22%2,904,044
Jan 14, 202630.0931.1329.5630.1630.160.47%4,986,386
Jan 13, 202631.3531.3530.0030.0230.02-5.78%5,428,126
Jan 12, 202631.6832.6731.0131.8631.861.50%8,116,683
Jan 9, 202630.8631.6630.2731.3931.392.68%8,196,439
Jan 8, 202629.7530.9529.3030.5730.573.42%7,826,778
Jan 7, 202629.5930.1029.1229.5629.56-2.09%6,332,515
Jan 6, 202628.8931.0328.7130.1930.194.28%8,662,173
Jan 5, 202629.6630.3228.9128.9528.95-1.09%7,379,661
Dec 31, 202528.1029.9028.0729.2729.271.99%8,229,239
Dec 30, 202530.1230.5028.5628.7028.70-9.46%13,764,960
Dec 29, 202529.7133.9529.2031.7031.7012.05%17,934,570
Dec 26, 202528.8029.9828.0028.2928.29-1.39%5,846,045
Dec 25, 202528.7029.3327.9028.6928.69-1.81%6,722,394
Dec 24, 202526.4129.9826.3629.2229.2210.93%9,147,515
Dec 23, 202526.4626.8726.1226.3426.340.11%1,610,500
Dec 22, 202526.3926.4826.1726.3126.31-0.72%1,078,300
Dec 19, 202525.8026.6025.7426.5026.502.95%2,004,900
Dec 18, 202525.6026.0725.4225.7425.740.55%1,024,400
Dec 17, 202525.5525.7225.0125.6025.60-0.16%1,164,300
Dec 16, 202525.9226.0225.6025.6425.64-1.46%1,197,600
Dec 15, 202525.6126.4925.3826.0226.021.60%1,608,900
Dec 12, 202526.0326.3925.5225.6125.61-1.50%1,961,900
Dec 11, 202526.4427.4425.9226.0026.00-2.22%2,950,201
Dec 10, 202526.3926.8725.9726.5926.591.72%2,325,385
Dec 9, 202525.8626.4825.5926.1426.141.04%2,046,286
Dec 8, 202525.7326.0525.7025.8725.871.05%1,329,950
Dec 5, 202525.2025.7724.9425.6025.601.59%1,328,200
Dec 4, 202525.5825.6325.0325.2025.20-0.83%1,299,592
Dec 3, 202525.7926.0425.2725.4125.41-1.47%1,102,650
Dec 2, 202526.1826.2025.7625.7925.79-1.49%1,039,123
Dec 1, 202526.2926.6826.1326.1826.18-0.27%1,537,900
Nov 28, 202526.2926.2925.7626.2526.250.23%1,207,250
Nov 27, 202525.8226.3325.5726.1926.191.91%2,282,200
Nov 26, 202526.1126.2025.6625.7025.70-1.57%1,511,700
Nov 25, 202525.7926.4025.7826.1126.111.48%1,546,800
Nov 24, 202526.0226.0425.3125.7325.730.67%1,372,320
Nov 21, 202526.8027.1925.5025.5625.56-5.99%2,346,519
Nov 20, 202527.1627.5026.7227.1927.190.15%1,931,651
Nov 19, 202527.5427.8326.7027.1527.150.30%2,711,300
Nov 18, 202527.2527.5026.7527.0727.07-0.81%2,166,550
Nov 17, 202527.8528.0027.2127.2927.29-1.55%1,957,139
Nov 14, 202527.8828.5627.5227.7227.72-0.65%1,955,400
Nov 13, 202527.7928.1527.4027.9027.900.87%1,732,500
Nov 12, 202528.3028.3627.4927.6627.66-1.85%2,277,866
Nov 11, 202529.9630.0027.8828.1828.18-6.07%4,440,501
Nov 10, 202529.1030.6929.1030.0030.003.09%5,074,739
Nov 7, 202529.3029.4928.8929.1029.10-0.68%1,863,526
Nov 6, 202529.4529.6228.7429.3029.30-0.07%1,727,976
Nov 5, 202528.7529.5028.6529.3229.320.17%1,662,568
Nov 4, 202530.0330.3028.9629.2729.27-2.89%2,489,900
Nov 3, 202529.8530.6029.8530.1430.140.97%3,401,618
Oct 31, 202530.1830.3729.7229.8529.85-0.03%2,390,000
Oct 30, 202530.6230.9529.8629.8629.86-3.18%2,470,112
Oct 29, 202531.0231.4030.3930.8430.84-1.44%2,697,880
Oct 28, 202532.0532.0530.6531.2931.29-1.04%3,563,076
Oct 27, 202532.8833.3231.2731.6231.620.03%5,738,463
Oct 24, 202530.1333.3029.6131.6131.615.47%8,316,100
Oct 23, 202530.7830.8929.4029.9729.97-2.41%3,051,001
Oct 22, 202531.5031.6830.7030.7130.71-2.85%3,438,245
Oct 21, 202531.3331.6530.9431.6131.610.44%3,688,941
Oct 20, 202533.2033.5931.2231.4731.47-4.98%5,658,831
Oct 17, 202533.7834.1132.2033.1233.120.36%5,950,477
Oct 16, 202535.6836.0332.3533.0033.00-9.79%8,936,894
Oct 15, 202533.8537.7633.0136.5836.587.18%11,222,470
Oct 14, 202534.9837.0933.8234.1334.13-4.10%9,273,745
Oct 13, 202533.9837.8832.0635.5935.591.40%12,818,860
Oct 10, 202528.7035.1028.6835.1035.1020.00%7,900,867
Oct 9, 202528.6429.7328.2029.2529.250.65%5,178,202