Anhui Quanchai Engine Co., Ltd. (SHA:600218)
China · Delayed Price · Currency is CNY 7.15
+0.06 (0.85%)
Nov 5, 2026, 3:00 PM CST
Anhui Quanchai Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.02 | 7.15 | 7.02 | 7.15 | 7.15 | 0.85% | 4,635,500 |
| Nov 4, 2026 | 7.01 | 7.12 | 6.83 | 7.09 | 7.09 | 2.01% | 6,789,333 |
| Nov 3, 2026 | 6.83 | 7.17 | 6.80 | 6.95 | 6.95 | 1.02% | 5,005,200 |
| Nov 2, 2026 | 6.74 | 6.89 | 6.66 | 6.88 | 6.88 | 2.08% | 4,622,505 |
| Oct 30, 2026 | 6.95 | 7.04 | 6.74 | 6.74 | 6.74 | -3.85% | 6,766,300 |
| Oct 29, 2026 | 7.17 | 7.25 | 7.01 | 7.01 | 7.01 | -3.04% | 5,209,682 |
| Oct 28, 2026 | 7.16 | 7.28 | 7.09 | 7.23 | 7.23 | 0.14% | 6,316,845 |
| Oct 27, 2026 | 7.40 | 7.53 | 7.22 | 7.22 | 7.22 | -2.43% | 5,872,501 |
| Oct 26, 2026 | 7.49 | 7.53 | 7.36 | 7.40 | 7.40 | -1.99% | 5,174,600 |
| Oct 23, 2026 | 7.33 | 7.55 | 7.06 | 7.55 | 7.55 | 2.03% | 9,524,582 |
| Oct 22, 2026 | 7.50 | 7.62 | 7.39 | 7.40 | 7.40 | -1.60% | 5,679,748 |
| Oct 21, 2026 | 7.57 | 7.72 | 7.51 | 7.53 | 7.52 | -0.53% | 6,213,600 |
| Oct 20, 2026 | 7.49 | 7.64 | 7.44 | 7.57 | 7.56 | 0.80% | 5,876,900 |
| Oct 19, 2026 | 7.48 | 7.57 | 7.34 | 7.51 | 7.50 | 0.13% | 6,633,893 |
| Oct 16, 2026 | 7.33 | 7.64 | 7.30 | 7.50 | 7.49 | 3.88% | 12,321,963 |
| Oct 15, 2026 | 7.50 | 7.53 | 7.21 | 7.22 | 7.21 | -6.36% | 12,143,718 |
| Oct 14, 2026 | 8.00 | 8.15 | 7.65 | 7.71 | 7.70 | -3.99% | 14,869,312 |
| Oct 13, 2026 | 8.03 | 8.30 | 7.88 | 8.03 | 8.02 | -1.59% | 13,681,807 |
| Oct 12, 2026 | 8.28 | 8.35 | 8.12 | 8.16 | 8.15 | -3.20% | 15,129,317 |
| Oct 9, 2026 | 7.99 | 8.50 | 7.95 | 8.43 | 8.42 | 4.72% | 26,763,362 |
| Oct 8, 2026 | 8.08 | 8.16 | 7.92 | 8.05 | 8.04 | 0.25% | 13,129,000 |
| Sep 30, 2026 | 7.93 | 8.03 | 7.80 | 8.03 | 8.02 | 1.39% | 14,286,468 |
| Sep 29, 2026 | 7.82 | 7.97 | 7.81 | 7.92 | 7.91 | - | 11,083,292 |
| Sep 28, 2026 | 7.85 | 7.92 | 7.74 | 7.92 | 7.91 | 0.64% | 13,899,000 |
| Sep 24, 2026 | 8.00 | 8.08 | 7.86 | 7.87 | 7.86 | -1.38% | 12,752,500 |
| Sep 23, 2026 | 8.00 | 8.10 | 7.91 | 7.98 | 7.97 | -0.62% | 16,784,773 |
| Sep 22, 2026 | 8.26 | 8.30 | 7.98 | 8.03 | 8.02 | -2.90% | 33,665,429 |
| Sep 21, 2026 | 7.52 | 8.27 | 7.51 | 8.27 | 8.26 | 9.97% | 37,970,594 |
| Sep 18, 2026 | 7.54 | 7.59 | 7.49 | 7.52 | 7.51 | 0.13% | 3,842,470 |
| Sep 17, 2026 | 7.40 | 7.53 | 7.34 | 7.51 | 7.50 | 1.08% | 3,389,800 |
| Sep 16, 2026 | 7.39 | 7.46 | 7.30 | 7.43 | 7.42 | 0.68% | 2,395,698 |
| Sep 15, 2026 | 7.57 | 7.59 | 7.37 | 7.38 | 7.37 | -2.77% | 3,953,400 |
| Sep 14, 2026 | 7.60 | 7.65 | 7.54 | 7.59 | 7.58 | -0.13% | 4,075,400 |
| Sep 11, 2026 | 7.80 | 7.80 | 7.56 | 7.60 | 7.59 | -2.81% | 5,520,600 |
| Sep 10, 2026 | 7.90 | 7.94 | 7.81 | 7.82 | 7.81 | -1.51% | 3,653,048 |
| Sep 9, 2026 | 7.90 | 8.00 | 7.87 | 7.94 | 7.93 | 0.25% | 4,635,500 |
| Sep 8, 2026 | 7.93 | 7.96 | 7.86 | 7.92 | 7.91 | - | 4,332,113 |
| Sep 7, 2026 | 7.72 | 7.94 | 7.72 | 7.92 | 7.91 | 2.72% | 6,258,907 |
| Sep 4, 2026 | 7.74 | 7.83 | 7.67 | 7.71 | 7.70 | 0.39% | 5,465,400 |
| Sep 3, 2026 | 7.85 | 7.96 | 7.68 | 7.68 | 7.67 | -1.79% | 5,298,084 |
| Sep 2, 2026 | 7.78 | 7.85 | 7.65 | 7.82 | 7.81 | 1.03% | 8,504,800 |
| Sep 1, 2026 | 7.66 | 7.83 | 7.66 | 7.74 | 7.73 | 0.65% | 7,525,900 |
| Aug 31, 2026 | 7.60 | 7.70 | 7.58 | 7.69 | 7.68 | 0.26% | 5,035,925 |
| Aug 28, 2026 | 7.56 | 7.69 | 7.52 | 7.67 | 7.66 | 1.32% | 6,424,900 |
| Aug 27, 2026 | 7.73 | 7.74 | 7.51 | 7.57 | 7.56 | -2.57% | 8,777,001 |
| Aug 26, 2026 | 7.76 | 7.84 | 7.72 | 7.77 | 7.76 | 0.26% | 4,206,150 |
| Aug 25, 2026 | 7.50 | 7.76 | 7.47 | 7.75 | 7.74 | 3.06% | 5,008,617 |
| Aug 24, 2026 | 7.53 | 7.62 | 7.48 | 7.52 | 7.51 | -0.53% | 2,779,528 |
| Aug 21, 2026 | 7.57 | 7.62 | 7.44 | 7.56 | 7.55 | -0.13% | 4,018,712 |
| Aug 20, 2026 | 7.51 | 7.60 | 7.47 | 7.57 | 7.56 | 1.61% | 3,388,935 |