Anhui Quanchai Engine Co., Ltd. (SHA:600218)
China · Delayed Price · Currency is CNY 8.03
+0.11 (1.39%)
Sep 30, 2026, 3:00 PM CST
Anhui Quanchai Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.93 | 8.03 | 7.80 | 8.03 | 8.03 | 1.39% | 14,286,468 |
| Sep 29, 2026 | 7.82 | 7.97 | 7.81 | 7.92 | 7.92 | - | 11,083,292 |
| Sep 28, 2026 | 7.85 | 7.92 | 7.74 | 7.92 | 7.92 | 0.64% | 13,899,000 |
| Sep 24, 2026 | 8.00 | 8.08 | 7.86 | 7.87 | 7.87 | -1.38% | 12,752,500 |
| Sep 23, 2026 | 8.00 | 8.10 | 7.91 | 7.98 | 7.98 | -0.62% | 16,784,770 |
| Sep 22, 2026 | 8.26 | 8.30 | 7.98 | 8.03 | 8.03 | -2.90% | 33,665,429 |
| Sep 21, 2026 | 7.52 | 8.27 | 7.51 | 8.27 | 8.27 | 9.97% | 37,970,590 |
| Sep 18, 2026 | 7.54 | 7.59 | 7.49 | 7.52 | 7.52 | 0.13% | 3,842,470 |
| Sep 17, 2026 | 7.40 | 7.53 | 7.34 | 7.51 | 7.51 | 1.08% | 3,389,800 |
| Sep 16, 2026 | 7.39 | 7.46 | 7.30 | 7.43 | 7.43 | 0.68% | 2,395,698 |
| Sep 15, 2026 | 7.57 | 7.59 | 7.37 | 7.38 | 7.38 | -2.77% | 3,953,400 |
| Sep 14, 2026 | 7.60 | 7.65 | 7.54 | 7.59 | 7.59 | -0.13% | 4,075,400 |
| Sep 11, 2026 | 7.80 | 7.80 | 7.56 | 7.60 | 7.60 | -2.81% | 5,520,600 |
| Sep 10, 2026 | 7.90 | 7.94 | 7.81 | 7.82 | 7.82 | -1.51% | 3,653,048 |
| Sep 9, 2026 | 7.90 | 8.00 | 7.87 | 7.94 | 7.94 | 0.25% | 4,635,500 |
| Sep 8, 2026 | 7.93 | 7.96 | 7.86 | 7.92 | 7.92 | - | 4,332,113 |
| Sep 7, 2026 | 7.72 | 7.94 | 7.72 | 7.92 | 7.92 | 2.72% | 6,258,907 |
| Sep 4, 2026 | 7.74 | 7.83 | 7.67 | 7.71 | 7.71 | 0.39% | 5,465,400 |
| Sep 3, 2026 | 7.85 | 7.96 | 7.68 | 7.68 | 7.68 | -1.79% | 5,298,084 |
| Sep 2, 2026 | 7.78 | 7.85 | 7.65 | 7.82 | 7.82 | 1.03% | 8,504,800 |
| Sep 1, 2026 | 7.66 | 7.83 | 7.66 | 7.74 | 7.74 | 0.65% | 7,525,900 |
| Aug 31, 2026 | 7.60 | 7.70 | 7.58 | 7.69 | 7.69 | 0.26% | 5,035,925 |
| Aug 28, 2026 | 7.56 | 7.69 | 7.52 | 7.67 | 7.67 | 1.32% | 6,424,900 |
| Aug 27, 2026 | 7.73 | 7.74 | 7.51 | 7.57 | 7.57 | -2.57% | 8,777,001 |
| Aug 26, 2026 | 7.76 | 7.84 | 7.72 | 7.77 | 7.77 | 0.26% | 4,206,150 |
| Aug 25, 2026 | 7.50 | 7.76 | 7.47 | 7.75 | 7.75 | 3.06% | 5,008,617 |
| Aug 24, 2026 | 7.53 | 7.62 | 7.48 | 7.52 | 7.52 | -0.53% | 2,779,528 |
| Aug 21, 2026 | 7.57 | 7.62 | 7.44 | 7.56 | 7.56 | -0.13% | 4,018,712 |
| Aug 20, 2026 | 7.51 | 7.60 | 7.47 | 7.57 | 7.57 | 1.61% | 3,388,935 |
| Aug 19, 2026 | 7.67 | 7.67 | 7.43 | 7.45 | 7.45 | -3.12% | 5,273,367 |
| Aug 18, 2026 | 7.69 | 7.73 | 7.61 | 7.69 | 7.69 | -0.13% | 3,806,300 |
| Aug 17, 2026 | 7.62 | 7.72 | 7.53 | 7.70 | 7.70 | 1.58% | 4,180,450 |
| Aug 14, 2026 | 7.58 | 7.63 | 7.50 | 7.58 | 7.58 | - | 3,029,000 |
| Aug 13, 2026 | 7.71 | 7.71 | 7.57 | 7.58 | 7.58 | -1.56% | 4,942,300 |
| Aug 12, 2026 | 7.63 | 7.73 | 7.61 | 7.70 | 7.70 | 0.65% | 4,278,504 |
| Aug 11, 2026 | 7.64 | 7.67 | 7.57 | 7.65 | 7.65 | -0.26% | 3,757,004 |
| Aug 10, 2026 | 7.54 | 7.69 | 7.53 | 7.67 | 7.67 | 1.86% | 5,275,400 |
| Aug 7, 2026 | 7.57 | 7.58 | 7.41 | 7.53 | 7.53 | -0.26% | 4,377,900 |
| Aug 6, 2026 | 7.58 | 7.66 | 7.47 | 7.55 | 7.55 | -0.53% | 4,486,951 |
| Aug 5, 2026 | 7.61 | 7.68 | 7.53 | 7.59 | 7.59 | -0.26% | 6,317,351 |
| Aug 4, 2026 | 7.72 | 7.74 | 7.57 | 7.61 | 7.61 | -0.91% | 6,599,104 |
| 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 |