Anhui Wanwei Updated High-Tech Material Industry Co.,Ltd (SHA:600063)
China · Delayed Price · Currency is CNY 6.95
+0.63 (9.97%)
May 28, 2026, 3:00 PM CST
SHA:600063 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.94 | 6.95 | 6.93 | 6.95 | 6.95 | 9.97% | 50,855,830 |
| May 27, 2026 | 6.51 | 6.57 | 6.30 | 6.32 | 6.32 | -3.51% | 33,495,540 |
| May 26, 2026 | 6.61 | 6.70 | 6.48 | 6.55 | 6.55 | -1.80% | 40,980,540 |
| May 25, 2026 | 6.48 | 6.72 | 6.21 | 6.67 | 6.67 | 4.55% | 84,319,590 |
| May 22, 2026 | 5.96 | 6.46 | 5.95 | 6.38 | 6.38 | 7.41% | 67,619,450 |
| May 21, 2026 | 6.09 | 6.23 | 5.90 | 5.94 | 5.94 | -2.46% | 38,880,360 |
| May 20, 2026 | 6.15 | 6.20 | 6.05 | 6.11 | 6.09 | -1.29% | 29,614,490 |
| May 19, 2026 | 6.25 | 6.25 | 6.09 | 6.19 | 6.17 | -0.64% | 29,609,900 |
| May 18, 2026 | 6.51 | 6.52 | 6.18 | 6.23 | 6.21 | -4.30% | 53,796,800 |
| May 15, 2026 | 6.55 | 6.69 | 6.50 | 6.51 | 6.49 | -0.31% | 35,069,700 |
| May 14, 2026 | 6.61 | 6.67 | 6.49 | 6.53 | 6.51 | -1.51% | 29,340,220 |
| May 13, 2026 | 6.59 | 6.64 | 6.50 | 6.63 | 6.61 | 1.07% | 23,998,880 |
| May 12, 2026 | 6.76 | 6.80 | 6.51 | 6.56 | 6.54 | -2.96% | 43,590,690 |
| May 11, 2026 | 6.71 | 6.79 | 6.67 | 6.76 | 6.74 | 0.75% | 35,401,370 |
| May 8, 2026 | 6.74 | 6.79 | 6.67 | 6.71 | 6.69 | -0.74% | 29,050,500 |
| May 7, 2026 | 6.98 | 6.98 | 6.73 | 6.76 | 6.74 | -3.01% | 54,053,090 |
| May 6, 2026 | 7.04 | 7.08 | 6.92 | 6.97 | 6.95 | -0.99% | 47,389,650 |
| Apr 30, 2026 | 7.16 | 7.22 | 7.01 | 7.04 | 7.02 | -1.81% | 42,170,920 |
| Apr 29, 2026 | 6.96 | 7.20 | 6.89 | 7.17 | 7.15 | 3.02% | 49,359,910 |
| Apr 28, 2026 | 7.01 | 7.04 | 6.88 | 6.96 | 6.94 | -1.28% | 51,813,700 |
| Apr 27, 2026 | 7.04 | 7.09 | 6.96 | 7.05 | 7.03 | 1.29% | 37,143,340 |
| Apr 24, 2026 | 6.84 | 7.01 | 6.84 | 6.96 | 6.94 | 1.02% | 30,259,830 |
| Apr 23, 2026 | 7.03 | 7.05 | 6.82 | 6.89 | 6.87 | -1.99% | 51,465,280 |
| Apr 22, 2026 | 7.06 | 7.08 | 6.98 | 7.03 | 7.01 | - | 26,848,620 |
| Apr 21, 2026 | 7.05 | 7.11 | 6.88 | 7.03 | 7.01 | -0.42% | 43,275,750 |
| Apr 20, 2026 | 7.03 | 7.07 | 6.97 | 7.06 | 7.04 | 0.43% | 34,710,000 |
| Apr 17, 2026 | 7.11 | 7.15 | 7.00 | 7.03 | 7.01 | -1.26% | 35,295,600 |
| Apr 16, 2026 | 7.22 | 7.29 | 7.08 | 7.12 | 7.10 | -0.28% | 41,104,950 |
| Apr 15, 2026 | 7.34 | 7.35 | 7.12 | 7.14 | 7.12 | -2.86% | 51,125,370 |
| Apr 14, 2026 | 7.15 | 7.35 | 6.92 | 7.35 | 7.33 | - | 71,357,310 |
| Apr 13, 2026 | 7.28 | 7.43 | 7.23 | 7.35 | 7.33 | 1.66% | 58,589,730 |
| Apr 10, 2026 | 7.22 | 7.32 | 7.12 | 7.23 | 7.21 | 0.28% | 55,208,480 |
| Apr 9, 2026 | 7.17 | 7.26 | 7.11 | 7.21 | 7.19 | 0.70% | 50,855,940 |
| Apr 8, 2026 | 6.99 | 7.18 | 6.95 | 7.16 | 7.14 | -0.42% | 84,843,790 |
| Apr 7, 2026 | 6.57 | 7.19 | 6.51 | 7.19 | 7.17 | 9.94% | 119,133,000 |
| Apr 3, 2026 | 6.75 | 6.77 | 6.48 | 6.54 | 6.52 | -2.53% | 27,202,760 |
| Apr 2, 2026 | 6.80 | 6.85 | 6.64 | 6.71 | 6.69 | -1.90% | 25,964,710 |
| Apr 1, 2026 | 6.86 | 6.93 | 6.79 | 6.84 | 6.82 | 1.48% | 28,177,170 |
| Mar 31, 2026 | 6.94 | 7.01 | 6.70 | 6.74 | 6.72 | -2.74% | 41,731,370 |
| Mar 30, 2026 | 6.89 | 7.03 | 6.87 | 6.93 | 6.91 | 0.43% | 48,584,230 |
| Mar 27, 2026 | 6.61 | 6.98 | 6.59 | 6.90 | 6.88 | 4.39% | 63,632,730 |
| Mar 26, 2026 | 6.76 | 6.88 | 6.54 | 6.61 | 6.59 | -2.07% | 41,499,770 |
| Mar 25, 2026 | 6.60 | 6.85 | 6.60 | 6.75 | 6.73 | 1.35% | 47,549,540 |
| Mar 24, 2026 | 6.68 | 6.72 | 6.43 | 6.66 | 6.64 | 0.60% | 51,237,190 |
| Mar 23, 2026 | 6.45 | 6.83 | 6.33 | 6.62 | 6.60 | 1.53% | 80,368,930 |
| Mar 20, 2026 | 6.68 | 6.76 | 6.47 | 6.52 | 6.50 | -3.55% | 70,005,880 |
| Mar 19, 2026 | 7.16 | 7.19 | 6.72 | 6.76 | 6.74 | -4.92% | 98,589,300 |
| Mar 18, 2026 | 7.26 | 7.28 | 6.98 | 7.11 | 7.09 | -2.07% | 75,128,400 |
| Mar 17, 2026 | 7.48 | 7.64 | 7.23 | 7.26 | 7.24 | -2.94% | 70,509,200 |
| Mar 16, 2026 | 7.72 | 8.06 | 7.47 | 7.48 | 7.46 | -3.36% | 110,939,100 |