Anhui Quanchai Engine Co., Ltd. (SHA:600218)
China · Delayed Price · Currency is CNY 7.68
+0.16 (2.13%)
Aug 3, 2026, 3:00 PM CST
Anhui Quanchai Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.51 | 7.69 | 7.49 | 7.68 | 7.68 | 2.13% | 5,567,867 |
| Jul 31, 2026 | 7.48 | 7.53 | 7.41 | 7.52 | 7.52 | 1.35% | 5,716,894 |
| Jul 30, 2026 | 7.40 | 7.56 | 7.37 | 7.42 | 7.42 | 0.13% | 7,532,793 |
| Jul 29, 2026 | 7.26 | 7.45 | 7.25 | 7.41 | 7.41 | 1.79% | 4,559,866 |
| Jul 28, 2026 | 7.16 | 7.32 | 7.16 | 7.28 | 7.28 | 0.83% | 4,054,700 |
| Jul 27, 2026 | 7.00 | 7.25 | 7.00 | 7.22 | 7.22 | 2.12% | 4,781,799 |
| Jul 24, 2026 | 7.18 | 7.25 | 7.07 | 7.07 | 7.07 | -2.21% | 3,495,400 |
| Jul 23, 2026 | 7.05 | 7.24 | 6.96 | 7.23 | 7.23 | 3.14% | 7,563,001 |
| Jul 22, 2026 | 7.10 | 7.15 | 6.95 | 7.01 | 7.01 | -1.82% | 7,261,700 |
| Jul 21, 2026 | 7.24 | 7.29 | 6.95 | 7.14 | 7.14 | -1.38% | 9,084,070 |
| Jul 20, 2026 | 7.25 | 7.44 | 7.14 | 7.24 | 7.24 | -0.14% | 7,105,827 |
| Jul 17, 2026 | 7.38 | 7.55 | 7.20 | 7.25 | 7.25 | -1.49% | 6,944,226 |
| Jul 16, 2026 | 7.29 | 7.47 | 7.26 | 7.36 | 7.36 | 0.14% | 5,216,200 |
| Jul 15, 2026 | 7.27 | 7.43 | 7.25 | 7.35 | 7.35 | 0.55% | 4,978,200 |
| Jul 14, 2026 | 7.08 | 7.32 | 7.00 | 7.31 | 7.31 | 3.39% | 6,433,801 |
| Jul 13, 2026 | 7.25 | 7.26 | 7.05 | 7.07 | 7.07 | -3.02% | 6,082,100 |
| Jul 10, 2026 | 7.11 | 7.41 | 7.01 | 7.29 | 7.29 | 2.53% | 6,144,800 |
| Jul 9, 2026 | 7.17 | 7.26 | 6.99 | 7.11 | 7.11 | -0.84% | 6,225,600 |
| Jul 8, 2026 | 7.33 | 7.33 | 7.10 | 7.17 | 7.17 | -1.65% | 5,194,000 |
| Jul 7, 2026 | 7.43 | 7.51 | 7.26 | 7.29 | 7.29 | -2.54% | 5,136,201 |
| Jul 6, 2026 | 7.51 | 7.61 | 7.45 | 7.48 | 7.48 | -0.40% | 5,818,282 |
| Jul 3, 2026 | 7.30 | 7.58 | 7.26 | 7.51 | 7.51 | 3.44% | 8,163,200 |
| Jul 2, 2026 | 7.32 | 7.48 | 7.26 | 7.26 | 7.26 | -1.09% | 6,533,500 |
| Jul 1, 2026 | 7.22 | 7.43 | 7.20 | 7.34 | 7.34 | 1.66% | 6,384,478 |
| Jun 30, 2026 | 7.30 | 7.40 | 7.19 | 7.22 | 7.22 | -0.96% | 5,009,411 |
| Jun 29, 2026 | 7.29 | 7.38 | 7.09 | 7.29 | 7.29 | -1.22% | 7,567,600 |
| Jun 26, 2026 | 7.60 | 7.64 | 7.37 | 7.38 | 7.38 | -3.40% | 7,462,003 |
| Jun 25, 2026 | 7.68 | 7.95 | 7.46 | 7.64 | 7.64 | -0.13% | 10,053,198 |
| Jun 24, 2026 | 7.82 | 7.88 | 7.57 | 7.65 | 7.65 | -2.80% | 5,545,400 |
| Jun 23, 2026 | 7.77 | 8.01 | 7.77 | 7.87 | 7.87 | 0.38% | 6,125,717 |
| Jun 22, 2026 | 7.79 | 7.87 | 7.48 | 7.84 | 7.84 | 0.77% | 6,359,598 |
| Jun 18, 2026 | 7.86 | 7.91 | 7.76 | 7.78 | 7.78 | -1.27% | 3,901,700 |
| Jun 17, 2026 | 8.04 | 8.07 | 7.88 | 7.91 | 7.88 | -2.10% | 4,144,602 |
| Jun 16, 2026 | 8.14 | 8.16 | 8.00 | 8.08 | 8.05 | -0.74% | 3,788,975 |
| Jun 15, 2026 | 8.08 | 8.30 | 8.06 | 8.14 | 8.11 | 1.37% | 7,081,701 |
| Jun 12, 2026 | 8.00 | 8.13 | 7.94 | 8.03 | 8.00 | 1.39% | 5,683,347 |
| Jun 11, 2026 | 7.96 | 8.04 | 7.82 | 7.92 | 7.89 | -1.00% | 4,593,500 |
| Jun 10, 2026 | 8.18 | 8.20 | 7.94 | 8.00 | 7.97 | -2.56% | 5,335,347 |
| Jun 9, 2026 | 8.20 | 8.31 | 8.13 | 8.21 | 8.18 | 0.74% | 4,063,300 |
| Jun 8, 2026 | 8.25 | 8.43 | 8.04 | 8.15 | 8.12 | -2.40% | 6,215,801 |
| Jun 5, 2026 | 8.35 | 8.50 | 8.18 | 8.35 | 8.32 | 0.12% | 4,757,700 |
| Jun 4, 2026 | 8.40 | 8.44 | 8.28 | 8.34 | 8.31 | -1.18% | 4,182,300 |
| Jun 3, 2026 | 8.44 | 8.52 | 8.38 | 8.44 | 8.41 | -0.35% | 4,501,710 |
| Jun 2, 2026 | 8.59 | 8.63 | 8.37 | 8.47 | 8.44 | -1.51% | 5,332,137 |
| Jun 1, 2026 | 8.35 | 8.70 | 8.28 | 8.60 | 8.57 | 3.37% | 8,429,937 |
| May 29, 2026 | 8.50 | 8.59 | 8.28 | 8.32 | 8.29 | -2.46% | 4,965,935 |
| May 28, 2026 | 8.45 | 8.59 | 8.37 | 8.53 | 8.50 | 0.95% | 4,477,800 |
| May 27, 2026 | 8.66 | 8.75 | 8.39 | 8.45 | 8.42 | -3.54% | 7,611,242 |
| May 26, 2026 | 8.97 | 8.97 | 8.60 | 8.76 | 8.73 | -1.02% | 6,873,400 |
| May 25, 2026 | 9.08 | 9.11 | 8.78 | 8.85 | 8.82 | -2.53% | 6,284,800 |