Skip to main content
AnHui Jinchun Nonwoven Co., Ltd. (SHE:300877)
China flag China · Delayed Price · Currency is CNY
28.77
+0.02 (0.07%)
Apr 29, 2026, 3:04 PM CST

AnHui Jinchun Nonwoven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.2428.9628.2428.96-0.73%245,600
Apr 28, 202629.5029.9228.6328.7528.75-2.48%2,655,777
Apr 27, 202629.0629.8328.7729.4829.480.55%2,377,386
Apr 24, 202628.2429.5626.9029.3229.322.41%4,184,671
Apr 23, 202628.7928.9828.1628.6328.63-0.49%1,947,137
Apr 22, 202628.4829.0728.2028.7728.770.91%2,249,544
Apr 21, 202628.1028.6227.8328.5128.511.21%2,090,300
Apr 20, 202627.8229.1427.7828.1728.171.29%2,332,950
Apr 17, 202628.3128.3227.5627.8127.81-1.31%1,660,750
Apr 16, 202628.0028.4727.5028.1828.181.04%1,906,564
Apr 15, 202629.1229.1627.8627.8927.89-3.29%2,624,586
Apr 14, 202627.6429.4927.2728.8428.845.45%3,969,283
Apr 13, 202626.7027.8026.3627.3527.352.17%2,815,700
Apr 10, 202626.3827.0526.3826.7726.771.79%1,476,605
Apr 9, 202627.0027.0025.8126.3026.30-2.84%2,398,400
Apr 8, 202626.2027.2826.2027.0727.075.00%2,140,100
Apr 7, 202625.3226.0525.2725.7825.781.94%1,857,522
Apr 3, 202626.4426.4425.0025.2925.29-3.69%1,876,450
Apr 2, 202626.3026.6925.9326.2626.26-0.53%1,883,586
Apr 1, 202627.4327.7626.2226.4026.40-3.47%3,493,399
Mar 31, 202627.1728.7426.6027.3527.351.41%4,836,650
Mar 30, 202627.0727.9626.6026.9726.97-2.11%5,081,227
Mar 27, 202624.5628.8824.3127.5527.5512.13%6,563,162
Mar 26, 202625.4025.7024.4024.5724.57-3.19%2,157,537
Mar 25, 202624.9125.5524.8825.3825.382.17%2,959,849
Mar 24, 202624.8425.3623.6824.8424.843.37%3,706,400
Mar 23, 202625.8025.8623.5724.0324.03-7.54%4,223,380
Mar 20, 202627.7528.2025.9025.9925.99-5.39%3,736,550
Mar 19, 202628.6228.6427.3327.4727.47-5.54%2,811,825
Mar 18, 202629.6829.8328.8029.0829.08-1.62%2,660,525
Mar 17, 202631.7232.0129.5629.5629.56-6.40%3,567,242
Mar 16, 202631.1531.7930.6631.5831.581.51%2,471,354
Mar 13, 202631.5532.5830.8131.1131.11-2.14%3,592,899
Mar 12, 202631.6531.9531.1031.7931.791.08%2,780,600
Mar 11, 202632.8833.3331.3731.4531.45-3.91%4,780,200
Mar 10, 202631.9033.1031.9032.7332.731.58%2,372,302
Mar 9, 202631.8333.0031.0032.2232.22-0.19%3,804,904
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