Anhui Jiangnan Chemical Industry Co Ltd (002226)

002226
🏛️ Chine →
6.92
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5.89 6.06 5.86 5.95 18.9M
2021-12-30 5.87 5.93 5.84 5.89 14.3M
2021-12-29 5.88 5.98 5.83 5.87 19.4M
2021-12-28 5.95 5.98 5.85 5.87 15.6M
2021-12-27 6.08 6.10 5.90 5.95 18.3M
2021-12-24 6.10 6.23 5.95 6.00 33.4M
2021-12-23 5.77 6.30 5.73 6.09 69.3M
2021-12-22 5.65 5.82 5.64 5.77 16.3M
2021-12-21 5.59 5.67 5.57 5.65 9.3M
2021-12-20 5.74 5.75 5.60 5.61 15.4M
2021-12-17 5.77 5.87 5.71 5.75 16.3M
2021-12-16 5.79 5.82 5.73 5.81 10.1M
2021-12-15 5.75 5.81 5.71 5.76 14.6M
2021-12-14 5.85 5.85 5.75 5.76 18.3M
2021-12-13 6.07 6.07 5.85 5.86 26.2M
2021-12-10 5.89 6.00 5.81 5.96 33.2M
2021-12-09 5.83 5.91 5.73 5.89 30.1M
2021-12-08 5.63 5.94 5.60 5.84 36.6M
2021-12-07 5.77 5.84 5.58 5.63 20.2M
2021-12-06 5.76 5.91 5.72 5.77 24.7M
2021-12-03 5.67 5.78 5.61 5.74 18.3M
2021-12-02 5.79 5.81 5.67 5.68 16.4M
2021-12-01 5.68 5.83 5.67 5.80 26.3M
2021-11-30 5.63 5.81 5.59 5.65 17.2M
2021-11-29 5.62 5.69 5.58 5.62 17.7M
2021-11-26 5.74 5.81 5.70 5.71 13.5M
2021-11-25 5.83 5.86 5.71 5.76 18.1M
2021-11-24 5.87 5.94 5.78 5.83 20.7M
2021-11-23 5.74 6.00 5.67 5.86 33.0M
2021-11-22 5.72 5.77 5.63 5.73 21.2M
2021-11-19 5.60 5.72 5.53 5.69 22.0M
2021-11-18 5.62 5.68 5.58 5.63 16.4M
2021-11-17 5.56 5.63 5.45 5.62 20.0M
2021-11-16 5.49 5.58 5.42 5.54 16.2M
2021-11-15 5.59 5.62 5.46 5.49 18.1M
2021-11-12 5.58 5.67 5.47 5.59 22.2M
2021-11-11 5.68 5.74 5.55 5.58 31.5M
2021-11-10 5.27 5.75 5.26 5.69 57.1M
2021-11-09 5.20 5.37 5.19 5.30 19.3M
2021-11-08 5.13 5.21 5.02 5.19 16.3M
2021-11-05 5.35 5.35 5.15 5.15 22.8M
2021-11-04 5.19 5.38 5.14 5.35 21.0M
2021-11-03 5.14 5.19 5.08 5.16 11.2M
2021-11-02 5.27 5.30 5.05 5.10 18.6M
2021-11-01 5.19 5.31 5.18 5.26 15.0M
2021-10-29 5.13 5.23 5.10 5.20 17.6M
2021-10-28 5.49 5.49 5.06 5.11 33.7M
2021-10-27 5.46 5.51 5.35 5.42 15.9M
2021-10-26 5.59 5.60 5.45 5.47 21.7M
2021-10-25 5.36 5.64 5.31 5.59 27.2M
2021-10-22 5.54 5.57 5.34 5.35 24.4M
2021-10-21 5.50 5.61 5.47 5.54 21.4M
2021-10-20 5.58 5.58 5.42 5.50 25.2M
2021-10-19 5.62 5.68 5.56 5.60 17.7M
2021-10-18 5.54 5.64 5.49 5.63 16.8M
2021-10-15 5.60 5.66 5.47 5.52 20.0M
2021-10-14 5.47 5.71 5.43 5.62 26.0M
2021-10-13 5.45 5.50 5.30 5.40 18.8M
2021-10-12 5.63 5.66 5.36 5.46 24.4M
2021-10-11 5.69 5.72 5.48 5.61 21.4M
2021-10-08 5.98 5.99 5.65 5.69 29.0M
2021-09-30 5.79 5.93 5.73 5.85 29.8M
2021-09-29 6.01 6.10 5.66 5.68 63.4M
2021-09-28 6.25 6.39 6.03 6.20 95.7M
2021-09-27 7.18 7.40 6.70 6.70 63.4M
2021-09-24 7.83 8.21 7.43 7.44 122.9M
2021-09-23 7.12 7.99 6.90 7.52 119.9M
2021-09-22 6.80 7.47 6.76 7.28 87.5M
2021-09-17 6.59 6.98 6.52 6.79 58.7M
2021-09-16 6.53 6.75 6.45 6.68 62.3M
2021-09-15 6.22 6.55 6.18 6.50 50.6M
2021-09-14 6.39 6.48 6.21 6.24 33.0M
2021-09-13 6.34 6.44 6.16 6.43 42.7M
2021-09-10 6.23 6.57 6.22 6.27 35.8M
2021-09-09 6.33 6.42 6.17 6.24 38.5M
2021-09-08 6.27 6.45 6.20 6.34 40.4M
2021-09-07 6.13 6.28 6.08 6.27 31.8M
2021-09-06 6.16 6.24 5.96 6.18 31.7M
2021-09-03 6.13 6.31 5.99 6.07 33.0M
2021-09-02 5.91 6.10 5.82 6.05 29.4M
2021-09-01 6.28 6.31 5.90 5.92 49.4M
2021-08-31 6.32 6.45 6.20 6.26 47.6M
2021-08-30 6.15 6.37 6.05 6.31 72.7M
2021-08-27 5.86 6.10 5.73 6.03 61.9M
2021-08-26 5.79 6.07 5.76 5.84 43.5M
2021-08-25 5.75 5.85 5.72 5.80 26.7M
2021-08-24 5.93 5.97 5.73 5.79 50.3M
2021-08-23 5.97 6.14 5.86 5.90 46.3M
2021-08-20 5.78 6.00 5.72 5.94 40.0M
2021-08-19 5.87 5.88 5.71 5.80 34.3M
2021-08-18 5.70 6.19 5.63 5.92 62.7M
2021-08-17 5.75 5.87 5.64 5.72 39.6M
2021-08-16 5.76 5.95 5.72 5.79 38.3M
2021-08-13 5.68 5.97 5.64 5.76 51.2M
2021-08-12 5.69 5.84 5.60 5.75 89.6M
2021-08-11 5.16 5.68 5.13 5.68 82.3M
2021-08-10 5.09 5.17 5.08 5.16 13.7M
2021-08-09 5.11 5.12 5.08 5.09 9.9M
2021-08-06 5.11 5.16 5.07 5.10 10.3M
2021-08-05 5.13 5.19 5.09 5.13 10.2M
2021-08-04 5.15 5.19 5.13 5.16 10.4M
2021-08-03 5.17 5.23 5.14 5.15 12.6M
2021-08-02 5.05 5.21 5.05 5.19 13.9M
2021-07-30 5.07 5.14 5.04 5.10 13.6M
2021-07-29 5.04 5.14 5.04 5.12 14.4M
2021-07-28 5.25 5.25 4.94 5.00 24.8M
2021-07-27 5.45 5.51 5.26 5.27 28.5M
2021-07-26 5.46 5.51 5.32 5.46 26.6M
2021-07-23 5.47 5.52 5.34 5.41 23.1M
2021-07-22 5.25 5.40 5.24 5.40 25.7M
2021-07-21 5.17 5.34 5.13 5.25 19.1M
2021-07-20 5.14 5.18 5.06 5.16 11.4M
2021-07-19 5.28 5.28 5.14 5.19 15.5M
2021-07-16 5.38 5.40 5.30 5.32 17.5M
2021-07-15 5.38 5.48 5.28 5.39 24.3M
2021-07-14 5.28 5.45 5.20 5.37 24.6M
2021-07-13 5.30 5.36 5.23 5.24 14.5M
2021-07-12 5.25 5.37 5.18 5.24 15.6M
2021-07-09 5.06 5.28 5.04 5.23 19.1M
2021-07-08 5.18 5.25 5.09 5.10 17.5M
2021-07-07 5.05 5.56 5.03 5.23 25.2M
2021-07-06 5.34 5.35 5.07 5.08 32.6M
2021-07-02 5.21 5.47 5.14 5.34 33.9M
2021-07-01 5.12 5.22 5.05 5.18 22.4M
2021-06-30 5.14 5.22 5.08 5.12 17.9M
2021-06-29 5.02 5.15 5.00 5.10 27.5M
2021-06-28 4.95 4.97 4.93 4.94 5.5M
2021-06-25 4.94 4.97 4.91 4.97 7.2M
2021-06-24 4.90 4.96 4.89 4.95 8.7M
2021-06-23 4.87 4.91 4.82 4.91 6.5M
2021-06-22 4.84 4.92 4.83 4.86 5.9M
2021-06-21 4.82 4.94 4.82 4.85 7.2M
2021-06-18 4.74 4.83 4.70 4.80 5.5M
2021-06-17 4.75 4.78 4.72 4.73 6.0M
2021-06-16 4.80 4.83 4.73 4.75 7.9M
2021-06-15 4.89 4.93 4.81 4.81 8.0M
2021-06-11 4.99 5.02 4.89 4.90 13.4M
2021-06-10 5.02 5.03 4.97 5.00 9.0M
2021-06-09 5.04 5.07 5.01 5.05 7.3M
2021-06-08 5.03 5.14 4.99 5.06 11.0M
2021-06-07 5.01 5.07 4.93 5.01 10.9M
2021-06-04 5.09 5.09 5.00 5.03 10.7M
2021-06-03 5.14 5.15 5.06 5.09 13.3M
2021-06-02 5.09 5.24 5.07 5.16 18.3M
2021-06-01 5.03 5.14 4.99 5.10 16.6M
2021-05-31 5.00 5.06 4.97 5.00 11.8M
2021-05-28 5.07 5.13 4.99 5.00 11.5M
2021-05-27 5.13 5.14 5.03 5.06 11.3M
2021-05-26 4.99 5.16 4.95 5.11 20.5M
2021-05-25 5.04 5.05 4.96 4.98 11.7M
2021-05-24 5.06 5.09 5.02 5.05 12.0M
2021-05-21 5.06 5.09 5.02 5.05 9.1M
2021-05-20 4.96 5.07 4.95 5.06 12.7M
2021-05-19 4.96 5.10 4.95 5.00 18.3M
2021-05-18 4.85 4.92 4.82 4.91 7.3M
2021-05-17 4.88 4.88 4.82 4.86 5.4M
2021-05-14 4.82 4.88 4.81 4.87 6.2M
2021-05-13 4.86 4.87 4.80 4.81 5.7M
2021-05-12 4.79 4.88 4.76 4.88 6.6M
2021-05-11 4.86 4.86 4.79 4.81 6.1M
2021-05-10 4.84 4.89 4.81 4.86 5.4M
2021-05-07 4.77 4.91 4.75 4.84 7.4M
2021-05-06 4.79 4.84 4.75 4.77 6.9M
2021-04-30 4.79 4.82 4.76 4.80 5.0M
2021-04-29 4.89 4.90 4.79 4.79 13.7M
2021-04-28 4.91 4.93 4.88 4.89 5.6M
2021-04-27 4.95 4.96 4.88 4.90 6.6M
2021-04-26 4.91 4.96 4.88 4.94 7.1M
2021-04-23 4.96 4.99 4.90 4.91 7.8M
2021-04-22 4.96 5.00 4.94 4.96 6.2M
2021-04-21 4.99 5.00 4.94 4.96 6.4M
2021-04-20 5.06 5.07 4.99 4.99 8.0M
2021-04-19 5.00 5.07 4.98 5.05 10.1M
2021-04-16 4.99 5.01 4.96 4.99 7.4M
2021-04-15 4.96 5.04 4.96 4.99 9.8M
2021-04-14 4.91 4.94 4.89 4.92 4.9M
2021-04-13 4.89 4.93 4.83 4.91 6.6M
2021-04-12 4.98 5.01 4.87 4.88 10.8M
2021-04-09 4.97 5.03 4.96 4.99 7.9M
2021-04-08 5.09 5.09 4.99 4.99 14.5M
2021-04-07 4.97 5.13 4.95 5.09 18.5M
2021-04-06 5.04 5.04 4.97 4.98 10.1M
2021-04-02 5.04 5.04 4.97 5.04 11.5M
2021-04-01 4.99 5.04 4.94 5.04 12.7M
2021-03-31 5.06 5.06 4.96 5.00 14.0M
2021-03-30 5.04 5.09 4.99 5.06 17.2M
2021-03-29 5.10 5.18 5.01 5.05 20.0M
2021-03-26 4.77 5.22 4.77 5.11 36.0M
2021-03-25 4.83 4.89 4.79 4.79 13.6M
2021-03-24 5.08 5.08 4.84 4.84 31.3M
2021-03-23 5.39 5.44 5.04 5.09 48.6M
2021-03-22 4.99 5.41 4.98 5.39 52.1M
2021-03-19 4.93 4.96 4.84 4.95 12.0M
2021-03-18 4.95 4.99 4.90 4.96 16.1M
2021-03-17 4.92 4.98 4.87 4.92 12.9M
2021-03-16 4.79 4.99 4.73 4.93 15.8M
2021-03-15 4.77 4.81 4.72 4.79 9.0M
2021-03-12 4.72 4.77 4.65 4.76 10.4M
2021-03-11 4.65 4.74 4.64 4.74 13.0M
2021-03-10 4.71 4.76 4.63 4.68 13.0M
2021-03-09 4.89 4.89 4.64 4.69 15.2M
2021-03-08 4.99 5.05 4.89 4.89 12.9M
2021-03-05 4.96 4.99 4.90 4.99 10.4M
2021-03-04 5.06 5.07 4.93 4.96 16.3M
2021-03-03 5.04 5.11 4.98 5.11 17.5M
2021-03-02 5.18 5.21 5.05 5.11 18.2M
2021-03-01 5.14 5.14 5.06 5.10 18.9M
2021-02-26 5.00 5.16 4.98 5.09 20.6M
2021-02-25 5.08 5.12 4.97 5.07 19.3M
2021-02-24 4.88 5.14 4.88 5.07 31.5M
2021-02-23 4.96 5.00 4.84 4.88 17.6M
2021-02-22 4.82 5.08 4.81 5.01 31.0M
2021-02-19 4.70 4.80 4.65 4.80 16.0M
2021-02-18 4.59 4.74 4.57 4.70 16.6M
2021-02-10 4.57 4.57 4.49 4.54 8.9M
2021-02-09 4.52 4.53 4.42 4.53 10.4M
2021-02-08 4.47 4.51 4.43 4.49 6.7M
2021-02-05 4.51 4.56 4.40 4.48 10.9M
2021-02-04 4.70 4.74 4.46 4.51 13.5M
2021-02-03 4.64 4.81 4.61 4.75 17.5M
2021-02-02 4.64 4.69 4.57 4.68 9.8M
2021-02-01 4.50 4.72 4.50 4.69 17.9M
2021-01-29 4.60 4.62 4.39 4.43 7.6M
2021-01-28 4.63 4.68 4.52 4.55 9.1M
2021-01-27 4.55 4.66 4.51 4.64 13.7M
2021-01-26 4.45 4.61 4.41 4.55 10.1M
2021-01-25 4.57 4.57 4.44 4.49 11.4M
2021-01-22 4.63 4.63 4.54 4.57 8.9M
2021-01-21 4.61 4.66 4.59 4.61 9.5M
2021-01-20 4.69 4.71 4.60 4.61 13.5M
2021-01-19 4.66 4.82 4.65 4.72 15.2M
2021-01-18 4.76 4.76 4.64 4.67 14.8M
2021-01-15 4.78 4.85 4.69 4.76 21.5M
2021-01-14 4.31 4.76 4.25 4.76 29.8M
2021-01-13 4.47 4.47 4.27 4.33 18.8M
2021-01-12 4.48 4.54 4.43 4.49 12.8M
2021-01-11 4.71 4.71 4.44 4.50 17.7M
2021-01-08 4.78 4.80 4.66 4.71 11.4M
2021-01-07 4.79 4.85 4.69 4.79 12.8M
2021-01-06 4.89 4.91 4.71 4.79 19.5M
2021-01-05 4.94 4.96 4.86 4.88 13.9M
2021-01-04 4.90 5.01 4.84 4.97 21.9M