AnHui Jinchun Nonwoven Co., Ltd. Class A 300877
SZSE · China · Process Industries
CNY 26.83+0.16 (+0.60%)
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 26.83 | +0.60% | CNY 27.37 | CNY 27.37 | CNY 26.57 | 1.18M |
| 2026-09-29 | CNY 26.67 | +1.45% | CNY 26.30 | CNY 26.96 | CNY 26.10 | 1.52M |
| 2026-09-28 | CNY 26.29 | -4.23% | CNY 27.29 | CNY 27.60 | CNY 26.08 | 1.54M |
| 2026-09-24 | CNY 27.45 | -0.62% | CNY 27.30 | CNY 28.10 | CNY 27.30 |
| 1.40M |
| 2026-09-23 | CNY 27.62 | -0.47% | CNY 27.89 | CNY 28.08 | CNY 27.31 | 1.70M |
| 2026-09-22 | CNY 27.75 | -2.19% | CNY 28.37 | CNY 28.80 | CNY 27.50 | 1.95M |
| 2026-09-21 | CNY 28.37 | +2.60% | CNY 27.72 | CNY 28.50 | CNY 27.50 | 2.68M |
| 2026-09-18 | CNY 27.65 | +1.95% | CNY 27.29 | CNY 27.84 | CNY 26.90 | 2.20M |
| 2026-09-17 | CNY 27.12 | -1.92% | CNY 27.28 | CNY 28.27 | CNY 26.69 | 2.52M |
| 2026-09-16 | CNY 27.65 | +0.58% | CNY 27.15 | CNY 27.80 | CNY 26.62 | 2.94M |
| 2026-09-15 | CNY 27.49 | +3.15% | CNY 26.61 | CNY 28.17 | CNY 26.23 | 3.03M |
| 2026-09-14 | CNY 26.65 | +0.38% | CNY 26.41 | CNY 27.26 | CNY 26.13 | 1.81M |
| 2026-09-11 | CNY 26.55 | -4.80% | CNY 27.75 | CNY 27.89 | CNY 25.90 | 3.19M |
| 2026-09-10 | CNY 27.89 | +4.57% | CNY 26.53 | CNY 28.50 | CNY 26.41 | 4.27M |
| 2026-09-09 | CNY 26.67 | -0.26% | CNY 26.76 | CNY 27.53 | CNY 26.45 | 1.53M |
| 2026-09-08 | CNY 26.74 | +1.13% | CNY 26.61 | CNY 26.90 | CNY 26.22 | 2.15M |
| 2026-09-07 | CNY 26.44 | +0.61% | CNY 26.28 | CNY 26.85 | CNY 26.20 | 1.25M |
| 2026-09-04 | CNY 26.28 | -1.43% | CNY 26.60 | CNY 27.16 | CNY 26.11 | 1.81M |
| 2026-09-03 | CNY 26.66 | -5.39% | CNY 28.19 | CNY 28.37 | CNY 26.51 | 3.11M |
| 2026-09-02 | CNY 28.18 | +6.82% | CNY 26.23 | CNY 28.30 | CNY 25.55 | 4.37M |
| 2026-09-01 | CNY 26.38 | -2.48% | CNY 27.00 | CNY 27.00 | CNY 26.30 | 2.13M |
| 2026-08-31 | CNY 27.05 | -1.17% | CNY 26.97 | CNY 27.58 | CNY 26.60 | 1.86M |
| 2026-08-28 | CNY 27.37 | +0.96% | CNY 26.95 | CNY 27.58 | CNY 26.83 | 1.52M |
| 2026-08-27 | CNY 27.11 | -0.18% | CNY 27.00 | CNY 27.49 | CNY 26.66 | 2.60M |
| 2026-08-26 | CNY 27.16 | -5.53% | CNY 28.64 | CNY 28.64 | CNY 26.67 | 3.66M |
| 2026-08-25 | CNY 28.75 | +4.70% | CNY 27.39 | CNY 28.98 | CNY 26.88 | 3.64M |
| 2026-08-24 | CNY 27.46 | -12.02% | CNY 30.76 | CNY 30.89 | CNY 27.01 | 4.78M |
| 2026-08-21 | CNY 31.21 | +6.26% | CNY 29.22 | CNY 31.43 | CNY 28.18 | 4.80M |
| 2026-08-20 | CNY 29.37 | +0.44% | CNY 29.01 | CNY 29.47 | CNY 28.28 | 3.28M |
| 2026-08-19 | CNY 29.24 | +0.83% | CNY 28.69 | CNY 30.20 | CNY 28.22 | 5.56M |
| 2026-08-18 | CNY 29.00 | +12.75% | CNY 26.20 | CNY 30.00 | CNY 25.68 | 6.69M |
| 2026-08-17 | CNY 25.72 | +3.29% | CNY 25.00 | CNY 26.10 | CNY 24.70 | 2.11M |
| 2026-08-14 | CNY 24.90 | +1.06% | CNY 24.53 | CNY 25.19 | CNY 24.40 | 994.74K |
| 2026-08-13 | CNY 24.64 | -2.88% | CNY 25.60 | CNY 25.80 | CNY 24.64 | 1.07M |
| 2026-08-12 | CNY 25.37 | +0.44% | CNY 25.26 | CNY 25.81 | CNY 25.16 | 606.50K |
| 2026-08-11 | CNY 25.26 | +0.04% | CNY 25.07 | CNY 25.56 | CNY 24.75 | 948.82K |
| 2026-08-10 | CNY 25.25 | +1.53% | CNY 24.87 | CNY 25.26 | CNY 24.35 | 1.14M |
| 2026-08-07 | CNY 24.87 | -1.15% | CNY 25.18 | CNY 25.29 | CNY 24.53 | 1.22M |
| 2026-08-06 | CNY 25.16 | +3.97% | CNY 24.16 | CNY 25.29 | CNY 23.90 | 1.81M |
| 2026-08-05 | CNY 24.20 | +1.26% | CNY 23.90 | CNY 24.28 | CNY 23.80 | 1.22M |
| 2026-08-04 | CNY 23.90 | +1.44% | CNY 23.60 | CNY 24.08 | CNY 23.30 | 1.18M |
| 2026-08-03 | CNY 23.56 | +0.30% | CNY 23.55 | CNY 23.70 | CNY 23.17 | 1.14M |
| 2026-07-31 | CNY 23.49 | +5.15% | CNY 22.62 | CNY 23.73 | CNY 22.55 | 1.87M |
| 2026-07-30 | CNY 22.34 | -4.20% | CNY 23.06 | CNY 23.44 | CNY 22.30 | 1.79M |
| 2026-07-29 | CNY 23.32 | +7.27% | CNY 21.69 | CNY 24.18 | CNY 21.69 | 3.09M |
| 2026-07-28 | CNY 21.74 | -1.23% | CNY 21.72 | CNY 22.30 | CNY 21.57 | 1.12M |
| 2026-07-27 | CNY 22.01 | +1.80% | CNY 21.99 | CNY 22.46 | CNY 21.50 | 1.54M |
| 2026-07-24 | CNY 21.62 | -5.92% | CNY 22.71 | CNY 22.82 | CNY 21.55 | 2.02M |
| 2026-07-23 | CNY 22.98 | -3.45% | CNY 23.69 | CNY 23.80 | CNY 22.60 | 2.10M |
| 2026-07-22 | CNY 23.80 | -2.18% | CNY 24.09 | CNY 24.66 | CNY 23.69 | 1.45M |
| 2026-07-21 | CNY 24.33 | -2.25% | CNY 25.15 | CNY 25.47 | CNY 22.40 | 2.44M |
| 2026-07-20 | CNY 24.89 | -5.04% | CNY 26.48 | CNY 26.89 | CNY 24.40 | 2.03M |
| 2026-07-17 | CNY 26.21 | -7.71% | CNY 28.38 | CNY 28.72 | CNY 26.15 | 1.93M |
| 2026-07-16 | CNY 28.40 | +1.94% | CNY 27.57 | CNY 28.73 | CNY 27.11 | 1.75M |
| 2026-07-15 | CNY 27.86 | -0.50% | CNY 27.93 | CNY 28.49 | CNY 27.11 | 1.35M |
| 2026-07-14 | CNY 28.00 | +3.93% | CNY 27.26 | CNY 28.22 | CNY 26.31 | 2.11M |
| 2026-07-13 | CNY 26.94 | -10.23% | CNY 29.97 | CNY 29.97 | CNY 26.82 | 3.58M |
| 2026-07-10 | CNY 30.01 | -3.35% | CNY 30.96 | CNY 31.50 | CNY 29.96 | 3.05M |
| 2026-07-09 | CNY 31.05 | +8.26% | CNY 28.40 | CNY 31.09 | CNY 28.21 | 4.79M |
| 2026-07-08 | CNY 28.68 | -5.10% | CNY 30.12 | CNY 30.17 | CNY 28.52 | 2.12M |
| 2026-07-07 | CNY 30.22 | -2.89% | CNY 31.06 | CNY 31.36 | CNY 29.76 | 2.83M |
| 2026-07-06 | CNY 31.12 | -0.58% | CNY 31.58 | CNY 33.00 | CNY 30.66 | 4.42M |
| 2026-07-03 | CNY 31.30 | +4.23% | CNY 29.20 | CNY 32.24 | CNY 28.71 | 5.77M |
| 2026-07-02 | CNY 30.03 | +4.20% | CNY 28.42 | CNY 32.88 | CNY 28.10 | 5.81M |
| 2026-07-01 | CNY 28.82 | -4.76% | CNY 30.36 | CNY 30.40 | CNY 28.61 | 4.05M |
| 2026-06-30 | CNY 30.26 | -5.88% | CNY 32.30 | CNY 32.45 | CNY 29.26 | 5.83M |
| 2026-06-29 | CNY 32.15 | +0.63% | CNY 32.00 | CNY 32.74 | CNY 30.60 | 5.87M |
| 2026-06-26 | CNY 31.95 | +12.38% | CNY 28.72 | CNY 32.00 | CNY 28.60 | 7.59M |
| 2026-06-25 | CNY 28.43 | -0.25% | CNY 28.00 | CNY 30.40 | CNY 28.00 | 3.65M |
| 2026-06-24 | CNY 28.50 | -3.06% | CNY 29.20 | CNY 30.30 | CNY 28.18 | 1.99M |
| 2026-06-23 | CNY 29.40 | -1.80% | CNY 29.60 | CNY 29.97 | CNY 28.73 | 2.41M |
| 2026-06-22 | CNY 29.94 | +5.09% | CNY 28.79 | CNY 30.15 | CNY 26.83 | 4.59M |
| 2026-06-18 | CNY 28.49 | +8.08% | CNY 26.28 | CNY 28.77 | CNY 25.60 | 4.08M |
| 2026-06-17 | CNY 26.36 | -2.66% | CNY 27.08 | CNY 27.30 | CNY 26.36 | 1.85M |
| 2026-06-16 | CNY 27.08 | -0.81% | CNY 27.32 | CNY 27.56 | CNY 26.80 | 1.32M |
| 2026-06-15 | CNY 27.30 | +0.89% | CNY 27.17 | CNY 28.03 | CNY 27.00 | 1.54M |
| 2026-06-12 | CNY 27.06 | +0.11% | CNY 27.37 | CNY 27.77 | CNY 26.71 | 1.44M |
| 2026-06-11 | CNY 27.03 | -2.24% | CNY 28.00 | CNY 28.20 | CNY 26.42 | 2.12M |
| 2026-06-10 | CNY 27.65 | +1.10% | CNY 27.32 | CNY 29.98 | CNY 27.25 | 3.16M |
| 2026-06-09 | CNY 27.35 | +1.98% | CNY 27.14 | CNY 27.99 | CNY 26.51 | 1.94M |
| 2026-06-08 | CNY 26.82 | -5.43% | CNY 27.60 | CNY 28.37 | CNY 26.38 | 2.29M |
| 2026-06-05 | CNY 28.36 | -3.11% | CNY 29.18 | CNY 29.48 | CNY 27.80 | 3.11M |
| 2026-06-04 | CNY 29.27 | +1.49% | CNY 28.74 | CNY 30.18 | CNY 28.20 | 3.89M |
| 2026-06-03 | CNY 28.84 | -7.62% | CNY 31.06 | CNY 31.75 | CNY 28.29 | 4.74M |
| 2026-06-02 | CNY 31.22 | -4.23% | CNY 32.47 | CNY 32.47 | CNY 30.50 | 3.43M |
| 2026-06-01 | CNY 32.60 | -4.43% | CNY 33.50 | CNY 34.07 | CNY 32.33 | 3.88M |
| 2026-05-29 | CNY 34.11 | +0.98% | CNY 33.74 | CNY 34.41 | CNY 33.01 | 4.64M |
| 2026-05-28 | CNY 33.78 | +6.90% | CNY 31.20 | CNY 34.09 | CNY 31.00 | 5.85M |
| 2026-05-27 | CNY 31.60 | +0.41% | CNY 31.48 | CNY 33.15 | CNY 31.39 | 3.27M |
| 2026-05-26 | CNY 31.47 | -2.02% | CNY 32.02 | CNY 32.11 | CNY 30.51 | 2.42M |