AnHui Jinchun Nonwoven Co., Ltd. (300877.SZ) SHZ
31.11
-0.68(-2.14%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
31.11
-0.68(-2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 31.55 | 31.11 | 31.11 | 32.58 | 30.81 | 3.59M |
| March 12, 2026 | 31.65 | 31.79 | 31.79 | 31.95 | 31.1 | 2.78M |
| March 11, 2026 | 32.88 | 31.45 | 31.45 | 33.33 | 31.37 | 4.78M |
| March 10, 2026 | 33.36 | 32.64 | 32.64 | 33.36 | 31.9 | 1.29M |
| March 09, 2026 | 31.83 | 32.22 | 32.22 | 33 | 31 | 3.8M |
| March 06, 2026 | 33.36 | 32.28 | 32.28 | 33.78 | 31.12 | 4.26M |
| March 05, 2026 | 33 | 32.03 | 32.03 | 35.29 | 32 | 7.06M |
| March 04, 2026 | 32.63 | 31.43 | 31.43 | 32.63 | 30.26 | 1.69M |
| March 03, 2026 | 33.28 | 30.99 | 30.99 | 33.51 | 30.85 | 5.92M |
| March 02, 2026 | 32.41 | 33.51 | 33.51 | 34.37 | 32.21 | 6.53M |
| February 27, 2026 | 32.63 | 33.03 | 33.03 | 33.28 | 32.41 | 2.98M |
| February 26, 2026 | 32.98 | 32.8 | 32.8 | 32.98 | 32.21 | 2.48M |
| February 25, 2026 | 33.12 | 32.82 | 32.82 | 33.68 | 31.96 | 4.66M |
| February 24, 2026 | 31.25 | 33.19 | 33.19 | 33.83 | 31.25 | 7.48M |
| February 13, 2026 | 31.51 | 30.98 | 0 | 31.77 | 30.89 | 2.17M |
| February 12, 2026 | 32.31 | 31.54 | 0 | 32.37 | 31.21 | 3.37M |
| February 11, 2026 | 32.64 | 32.57 | 0 | 33.41 | 32.04 | 4.77M |
| February 10, 2026 | 31.13 | 33 | 0 | 33.5 | 30.8 | 6.95M |
| February 09, 2026 | 31.49 | 31.12 | 0 | 31.63 | 30.68 | 4.25M |
| February 06, 2026 | 31 | 31.24 | 0 | 32.35 | 31 | 4.44M |
| February 05, 2026 | 29.8 | 31.5 | 0 | 32.87 | 29.56 | 8.39M |
| February 04, 2026 | 29.7 | 29.89 | 0 | 31.41 | 29.4 | 4.66M |
| February 03, 2026 | 28.52 | 29.74 | 0 | 29.87 | 28.07 | 3.87M |
| February 02, 2026 | 27.4 | 28.55 | 0 | 29.3 | 26.96 | 4.35M |
| January 30, 2026 | 26.84 | 27.79 | 0 | 27.81 | 26.77 | 2.38M |
| January 29, 2026 | 27.37 | 27 | 0 | 27.89 | 26.73 | 2.18M |
| January 28, 2026 | 27.82 | 27.37 | 0 | 28.01 | 27 | 2.33M |
| January 27, 2026 | 28.3 | 28.03 | 0 | 28.36 | 26.88 | 4.04M |
| January 26, 2026 | 30 | 28.35 | 0 | 30.58 | 28.02 | 3.82M |
| January 23, 2026 | 29.45 | 29.93 | 0 | 30.28 | 29.45 | 2.55M |
| January 22, 2026 | 30.23 | 29.39 | 0 | 30.23 | 29.25 | 3.02M |
| January 21, 2026 | 29.85 | 30.27 | 0 | 30.37 | 29.4 | 2.65M |
| January 20, 2026 | 30.01 | 29.82 | 0 | 30.55 | 29.42 | 2.97M |
| January 19, 2026 | 30.4 | 30.01 | 0 | 30.4 | 29.41 | 3.58M |
| January 16, 2026 | 29.6 | 30.57 | 0 | 30.65 | 29.59 | 3.53M |
| January 15, 2026 | 29.7 | 29.49 | 0 | 30.07 | 29.34 | 2.9M |
| January 14, 2026 | 30.09 | 30.16 | 0 | 31.13 | 29.56 | 4.99M |
| January 13, 2026 | 31.35 | 30.02 | 0 | 31.35 | 30 | 5.43M |
| January 12, 2026 | 31.68 | 31.86 | 0 | 32.67 | 31.01 | 8.12M |
| January 09, 2026 | 30.86 | 31.39 | 0 | 31.66 | 30.27 | 8.2M |
| January 08, 2026 | 29.75 | 30.57 | 0 | 30.95 | 29.3 | 7.83M |
| January 07, 2026 | 29.59 | 29.56 | 0 | 30.1 | 29.12 | 6.33M |
| January 06, 2026 | 28.89 | 30.19 | 0 | 31.03 | 28.71 | 8.66M |
| January 05, 2026 | 29.66 | 28.95 | 0 | 30.32 | 28.91 | 7.38M |
| December 31, 2025 | 28.1 | 29.27 | 0 | 29.9 | 28.07 | 8.23M |
| December 30, 2025 | 30.12 | 28.7 | 0 | 30.5 | 28.56 | 13.77M |
| December 29, 2025 | 29.71 | 31.7 | 0 | 33.95 | 29.2 | 17.93M |
| December 26, 2025 | 28.8 | 28.29 | 0 | 29.98 | 28 | 5.85M |
| December 25, 2025 | 28.7 | 28.69 | 0 | 29.33 | 27.9 | 6.72M |
| December 24, 2025 | 26.41 | 29.22 | 0 | 29.98 | 26.36 | 9.15M |
| December 23, 2025 | 26.46 | 26.34 | 0 | 26.87 | 26.12 | 1.61M |
| December 22, 2025 | 26.39 | 26.31 | 0 | 26.48 | 26.17 | 1.08M |
| December 19, 2025 | 25.8 | 26.5 | 0 | 26.6 | 25.74 | 2M |
| December 18, 2025 | 25.6 | 25.74 | 0 | 26.07 | 25.42 | 1.03M |
| December 17, 2025 | 25.55 | 25.6 | 0 | 25.72 | 25.01 | 1.16M |
| December 16, 2025 | 25.92 | 25.64 | 0 | 26.02 | 25.6 | 1.2M |
| December 15, 2025 | 25.61 | 26.02 | 0 | 26.49 | 25.38 | 1.63M |
| December 12, 2025 | 26.03 | 25.61 | 0 | 26.39 | 25.52 | 1.96M |
| December 11, 2025 | 26.44 | 26 | 0 | 27.44 | 25.92 | 2.96M |
| December 10, 2025 | 26.39 | 26.59 | 0 | 26.87 | 25.97 | 2.33M |