Anhui Jiangnan Chemical Industry Co., Ltd. Class A 002226
SZSE · China · Process Industries
CNY 5.34+0.49 (+10.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.34 | +10.10% | CNY 4.88 | CNY 5.34 | CNY 4.85 | 78.41M |
| 2026-09-29 | CNY 4.85 | -0.21% | CNY 4.83 | CNY 4.90 | CNY 4.81 | 14.27M |
| 2026-09-28 | CNY 4.86 | -2.61% | CNY 5.00 | CNY 5.01 | CNY 4.82 | 27.00M |
| 2026-09-24 | CNY 4.99 | -3.11% | CNY 5.14 | CNY 5.14 | CNY 4.97 | 28.69M |
| 2026-09-23 | CNY 5.15 | -5.50% | CNY 5.44 | CNY 5.49 | CNY 5.12 | 45.55M |
| 2026-09-22 | CNY 5.45 | +2.06% | CNY 5.36 | CNY 5.57 | CNY 5.31 | 49.27M |
| 2026-09-21 | CNY 5.34 | +4.71% | CNY 5.10 | CNY 5.57 | CNY 5.08 | 71.68M |
| 2026-09-18 | CNY 5.10 | +0.99% | CNY 5.06 | CNY 5.15 | CNY 5.04 | 15.38M |
| 2026-09-17 | CNY 5.05 | 0.00% | CNY 5.03 | CNY 5.10 | CNY 5.01 | 10.11M |
| 2026-09-16 | CNY 5.05 | +1.00% | CNY 5.00 | CNY 5.09 | CNY 4.98 | 18.93M |
| 2026-09-15 | CNY 5.00 | -1.19% | CNY 5.04 | CNY 5.06 | CNY 4.98 | 12.59M |
| 2026-09-14 | CNY 5.06 | -0.59% | CNY 5.07 | CNY 5.13 | CNY 5.01 | 14.44M |
| 2026-09-11 | CNY 5.09 | 0.00% | CNY 5.08 | CNY 5.14 | CNY 4.92 | 26.05M |
| 2026-09-10 | CNY 5.09 | -1.36% | CNY 5.15 | CNY 5.15 | CNY 5.09 | 10.69M |
| 2026-09-09 | CNY 5.16 | -0.58% | CNY 5.20 | CNY 5.21 | CNY 5.14 | 11.34M |
| 2026-09-08 | CNY 5.19 | +1.57% | CNY 5.12 | CNY 5.23 | CNY 5.08 | 16.22M |
| 2026-09-07 | CNY 5.11 | -0.97% | CNY 5.14 | CNY 5.17 | CNY 5.10 | 12.02M |
| 2026-09-04 | CNY 5.16 | +1.18% | CNY 5.13 | CNY 5.22 | CNY 5.12 | 19.14M |
| 2026-09-03 | CNY 5.10 | -2.67% | CNY 5.22 | CNY 5.25 | CNY 5.07 | 22.35M |
| 2026-09-02 | CNY 5.24 | -1.50% | CNY 5.31 | CNY 5.31 | CNY 5.17 | 21.70M |
| 2026-09-01 | CNY 5.32 | +3.10% | CNY 5.16 | CNY 5.35 | CNY 5.14 | 36.20M |
| 2026-08-31 | CNY 5.16 | 0.00% | CNY 5.15 | CNY 5.18 | CNY 5.08 | 15.97M |
| 2026-08-28 | CNY 5.16 | +0.78% | CNY 5.10 | CNY 5.19 | CNY 5.09 | 16.57M |
| 2026-08-27 | CNY 5.12 | +0.99% | CNY 5.06 | CNY 5.18 | CNY 5.04 | 17.97M |
| 2026-08-26 | CNY 5.07 | -0.59% | CNY 5.09 | CNY 5.15 | CNY 5.04 | 15.25M |
| 2026-08-25 | CNY 5.10 | +0.99% | CNY 5.00 | CNY 5.14 | CNY 4.88 | 21.13M |
| 2026-08-24 | CNY 5.05 | +1.00% | CNY 5.00 | CNY 5.05 | CNY 4.98 | 12.47M |
| 2026-08-21 | CNY 5.00 | -0.40% | CNY 5.02 | CNY 5.02 | CNY 4.94 | 12.45M |
| 2026-08-20 | CNY 5.02 | -0.20% | CNY 5.03 | CNY 5.16 | CNY 5.00 | 15.72M |
| 2026-08-19 | CNY 5.03 | -0.59% | CNY 5.06 | CNY 5.14 | CNY 4.96 | 24.64M |
| 2026-08-18 | CNY 5.06 | -1.36% | CNY 5.11 | CNY 5.13 | CNY 5.01 | 15.27M |
| 2026-08-17 | CNY 5.13 | +0.79% | CNY 5.12 | CNY 5.15 | CNY 4.98 | 18.95M |
| 2026-08-14 | CNY 5.09 | -2.86% | CNY 5.23 | CNY 5.25 | CNY 5.09 | 21.40M |
| 2026-08-13 | CNY 5.24 | -1.50% | CNY 5.33 | CNY 5.39 | CNY 5.24 | 27.08M |
| 2026-08-12 | CNY 5.32 | -1.30% | CNY 5.36 | CNY 5.45 | CNY 5.18 | 39.62M |
| 2026-08-11 | CNY 5.39 | +4.66% | CNY 5.15 | CNY 5.42 | CNY 5.09 | 62.60M |
| 2026-08-10 | CNY 5.15 | +1.58% | CNY 5.05 | CNY 5.18 | CNY 5.00 | 26.27M |
| 2026-08-07 | CNY 5.07 | +1.00% | CNY 5.10 | CNY 5.17 | CNY 5.04 | 29.50M |
| 2026-08-06 | CNY 5.02 | -1.38% | CNY 5.09 | CNY 5.15 | CNY 5.01 | 18.46M |
| 2026-08-05 | CNY 5.09 | -0.78% | CNY 5.13 | CNY 5.15 | CNY 5.02 | 22.85M |
| 2026-08-04 | CNY 5.13 | -0.97% | CNY 5.25 | CNY 5.25 | CNY 5.09 | 22.00M |
| 2026-08-03 | CNY 5.18 | +4.23% | CNY 4.98 | CNY 5.21 | CNY 4.95 | 33.11M |
| 2026-07-31 | CNY 4.97 | 0.00% | CNY 4.91 | CNY 5.01 | CNY 4.90 | 22.54M |
| 2026-07-30 | CNY 4.97 | +1.84% | CNY 4.90 | CNY 5.01 | CNY 4.88 | 26.03M |
| 2026-07-29 | CNY 4.88 | +3.17% | CNY 4.72 | CNY 4.92 | CNY 4.71 | 27.52M |
| 2026-07-28 | CNY 4.73 | -0.63% | CNY 4.75 | CNY 4.75 | CNY 4.67 | 14.49M |
| 2026-07-27 | CNY 4.76 | +2.81% | CNY 4.60 | CNY 4.79 | CNY 4.59 | 25.69M |
| 2026-07-24 | CNY 4.63 | -0.86% | CNY 4.67 | CNY 4.75 | CNY 4.62 | 21.75M |
| 2026-07-23 | CNY 4.67 | +1.97% | CNY 4.55 | CNY 4.69 | CNY 4.55 | 18.69M |
| 2026-07-22 | CNY 4.58 | -0.87% | CNY 4.62 | CNY 4.62 | CNY 4.48 | 23.81M |
| 2026-07-21 | CNY 4.62 | +0.87% | CNY 4.59 | CNY 4.71 | CNY 4.55 | 29.64M |
| 2026-07-20 | CNY 4.58 | +0.44% | CNY 4.57 | CNY 4.65 | CNY 4.51 | 22.21M |
| 2026-07-17 | CNY 4.56 | -1.94% | CNY 4.65 | CNY 4.72 | CNY 4.55 | 21.26M |
| 2026-07-16 | CNY 4.65 | +0.22% | CNY 4.63 | CNY 4.67 | CNY 4.55 | 16.70M |
| 2026-07-15 | CNY 4.64 | +2.43% | CNY 4.51 | CNY 4.66 | CNY 4.51 | 15.24M |
| 2026-07-14 | CNY 4.53 | +1.34% | CNY 4.46 | CNY 4.56 | CNY 4.45 | 16.94M |
| 2026-07-13 | CNY 4.47 | -0.22% | CNY 4.48 | CNY 4.53 | CNY 4.44 | 16.62M |
| 2026-07-10 | CNY 4.48 | +0.22% | CNY 4.45 | CNY 4.54 | CNY 4.40 | 14.73M |
| 2026-07-09 | CNY 4.47 | -1.76% | CNY 4.55 | CNY 4.57 | CNY 4.45 | 15.12M |
| 2026-07-08 | CNY 4.55 | -0.66% | CNY 4.55 | CNY 4.64 | CNY 4.49 | 13.95M |
| 2026-07-07 | CNY 4.58 | -1.72% | CNY 4.65 | CNY 4.69 | CNY 4.53 | 15.05M |
| 2026-07-06 | CNY 4.66 | -0.64% | CNY 4.63 | CNY 4.74 | CNY 4.59 | 15.88M |
| 2026-07-03 | CNY 4.69 | -1.05% | CNY 4.74 | CNY 4.79 | CNY 4.63 | 21.55M |
| 2026-07-02 | CNY 4.74 | +2.16% | CNY 4.66 | CNY 4.83 | CNY 4.60 | 30.74M |
| 2026-07-01 | CNY 4.64 | +3.34% | CNY 4.51 | CNY 4.69 | CNY 4.47 | 23.28M |
| 2026-06-30 | CNY 4.49 | +2.05% | CNY 4.40 | CNY 4.60 | CNY 4.35 | 22.55M |
| 2026-06-29 | CNY 4.40 | -0.68% | CNY 4.41 | CNY 4.44 | CNY 4.30 | 19.00M |
| 2026-06-26 | CNY 4.43 | -2.42% | CNY 4.54 | CNY 4.54 | CNY 4.42 | 21.27M |
| 2026-06-25 | CNY 4.54 | -3.61% | CNY 4.70 | CNY 4.71 | CNY 4.49 | 26.44M |
| 2026-06-24 | CNY 4.71 | -3.09% | CNY 4.85 | CNY 4.89 | CNY 4.68 | 25.15M |
| 2026-06-23 | CNY 4.86 | -0.61% | CNY 4.89 | CNY 4.96 | CNY 4.83 | 16.99M |
| 2026-06-22 | CNY 4.89 | -1.21% | CNY 4.94 | CNY 4.94 | CNY 4.77 | 28.29M |
| 2026-06-18 | CNY 4.95 | -1.98% | CNY 5.01 | CNY 5.02 | CNY 4.91 | 18.36M |
| 2026-06-17 | CNY 5.05 | +0.60% | CNY 4.96 | CNY 5.10 | CNY 4.90 | 29.20M |
| 2026-06-16 | CNY 5.02 | +2.45% | CNY 4.89 | CNY 5.03 | CNY 4.75 | 31.56M |
| 2026-06-15 | CNY 4.90 | -1.01% | CNY 4.90 | CNY 4.98 | CNY 4.86 | 28.32M |
| 2026-06-12 | CNY 4.95 | +3.56% | CNY 4.79 | CNY 4.96 | CNY 4.68 | 37.76M |
| 2026-06-11 | CNY 4.78 | -4.97% | CNY 5.01 | CNY 5.04 | CNY 4.71 | 32.67M |
| 2026-06-10 | CNY 5.03 | -1.57% | CNY 5.09 | CNY 5.11 | CNY 5.00 | 17.72M |
| 2026-06-09 | CNY 5.11 | 0.00% | CNY 5.11 | CNY 5.13 | CNY 5.05 | 15.56M |
| 2026-06-08 | CNY 5.11 | -0.20% | CNY 5.06 | CNY 5.17 | CNY 5.01 | 22.29M |
| 2026-06-05 | CNY 5.12 | +1.79% | CNY 5.01 | CNY 5.15 | CNY 5.00 | 20.56M |
| 2026-06-04 | CNY 5.03 | -1.37% | CNY 5.09 | CNY 5.11 | CNY 5.01 | 18.24M |
| 2026-06-03 | CNY 5.10 | +0.20% | CNY 5.10 | CNY 5.13 | CNY 5.07 | 17.21M |
| 2026-06-02 | CNY 5.09 | -1.55% | CNY 5.16 | CNY 5.17 | CNY 5.08 | 20.38M |
| 2026-06-01 | CNY 5.17 | +1.57% | CNY 5.05 | CNY 5.18 | CNY 5.05 | 26.02M |
| 2026-05-29 | CNY 5.09 | -2.12% | CNY 5.20 | CNY 5.21 | CNY 5.06 | 37.19M |
| 2026-05-28 | CNY 5.20 | -2.07% | CNY 5.30 | CNY 5.34 | CNY 5.13 | 34.22M |
| 2026-05-27 | CNY 5.31 | -3.80% | CNY 5.51 | CNY 5.55 | CNY 5.27 | 44.20M |
| 2026-05-26 | CNY 5.52 | -4.17% | CNY 5.68 | CNY 5.69 | CNY 5.46 | 52.05M |