Anhui Quanchai Engine Co., Ltd. (SHA:600218)
China · Delayed Price · Currency is CNY 8.43
-0.04 (-0.47%)
Jun 3, 2026, 11:25 AM CST
Anhui Quanchai Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.59 | 8.63 | 8.37 | 8.47 | 8.47 | -1.51% | 5,332,137 |
| Jun 1, 2026 | 8.35 | 8.70 | 8.28 | 8.60 | 8.60 | 3.37% | 8,429,937 |
| May 29, 2026 | 8.50 | 8.59 | 8.28 | 8.32 | 8.32 | -2.46% | 4,965,935 |
| May 28, 2026 | 8.45 | 8.59 | 8.37 | 8.53 | 8.53 | 0.95% | 4,477,800 |
| May 27, 2026 | 8.66 | 8.75 | 8.39 | 8.45 | 8.45 | -3.54% | 7,611,242 |
| May 26, 2026 | 8.97 | 8.97 | 8.60 | 8.76 | 8.76 | -1.02% | 6,873,400 |
| May 25, 2026 | 9.08 | 9.11 | 8.78 | 8.85 | 8.85 | -2.53% | 6,284,800 |
| May 22, 2026 | 8.87 | 9.10 | 8.79 | 9.08 | 9.08 | 2.71% | 7,112,563 |
| May 21, 2026 | 9.12 | 9.24 | 8.82 | 8.84 | 8.84 | -3.18% | 6,012,500 |
| May 20, 2026 | 9.26 | 9.27 | 9.05 | 9.13 | 9.13 | -2.04% | 5,809,400 |
| May 19, 2026 | 9.25 | 9.37 | 9.20 | 9.32 | 9.32 | 0.32% | 4,031,600 |
| May 18, 2026 | 9.44 | 9.44 | 9.15 | 9.29 | 9.29 | -1.38% | 7,250,000 |
| May 15, 2026 | 9.42 | 9.60 | 9.28 | 9.42 | 9.42 | 1.18% | 6,864,731 |
| May 14, 2026 | 9.71 | 9.71 | 9.31 | 9.31 | 9.31 | -3.62% | 6,909,101 |
| May 13, 2026 | 9.64 | 9.74 | 9.53 | 9.66 | 9.66 | 0.84% | 5,115,300 |
| May 12, 2026 | 9.80 | 9.84 | 9.58 | 9.58 | 9.58 | -2.24% | 6,490,000 |
| May 11, 2026 | 9.78 | 9.90 | 9.73 | 9.80 | 9.80 | - | 10,319,400 |
| May 8, 2026 | 9.76 | 9.82 | 9.67 | 9.80 | 9.80 | 0.51% | 7,044,600 |
| May 7, 2026 | 9.76 | 9.89 | 9.70 | 9.75 | 9.75 | -0.41% | 7,277,500 |
| May 6, 2026 | 9.66 | 9.86 | 9.66 | 9.79 | 9.79 | 1.35% | 8,535,786 |
| Apr 30, 2026 | 9.60 | 9.85 | 9.59 | 9.66 | 9.66 | 2.44% | 10,511,140 |
| Apr 29, 2026 | 9.31 | 9.53 | 9.31 | 9.43 | 9.43 | 0.43% | 5,295,500 |
| Apr 28, 2026 | 9.51 | 9.58 | 9.31 | 9.39 | 9.39 | -2.09% | 6,811,600 |
| Apr 27, 2026 | 9.58 | 9.63 | 9.44 | 9.59 | 9.59 | -0.21% | 5,886,100 |
| Apr 24, 2026 | 9.48 | 9.71 | 9.41 | 9.61 | 9.61 | 1.37% | 8,272,711 |
| Apr 23, 2026 | 9.61 | 9.70 | 9.43 | 9.48 | 9.48 | -1.25% | 6,092,800 |
| Apr 22, 2026 | 9.58 | 9.63 | 9.51 | 9.60 | 9.60 | -0.21% | 5,781,673 |
| Apr 21, 2026 | 9.76 | 9.77 | 9.57 | 9.62 | 9.62 | -2.04% | 6,669,643 |
| Apr 20, 2026 | 9.84 | 9.87 | 9.72 | 9.82 | 9.82 | -0.20% | 6,355,579 |
| Apr 17, 2026 | 9.68 | 10.03 | 9.62 | 9.84 | 9.84 | 1.13% | 10,980,830 |
| Apr 16, 2026 | 9.61 | 9.75 | 9.61 | 9.73 | 9.73 | 1.14% | 7,660,599 |
| Apr 15, 2026 | 9.81 | 9.86 | 9.59 | 9.62 | 9.62 | -1.64% | 7,975,600 |
| Apr 14, 2026 | 9.89 | 9.89 | 9.54 | 9.78 | 9.78 | 0.82% | 12,809,300 |
| Apr 13, 2026 | 9.99 | 10.00 | 9.66 | 9.70 | 9.70 | -3.67% | 17,774,700 |
| Apr 10, 2026 | 9.89 | 10.30 | 9.86 | 10.07 | 10.07 | 0.90% | 25,947,620 |
| Apr 9, 2026 | 9.24 | 10.13 | 9.20 | 9.98 | 9.98 | 6.85% | 31,618,940 |
| Apr 8, 2026 | 9.08 | 9.38 | 9.08 | 9.34 | 9.34 | 4.71% | 9,390,000 |
| Apr 7, 2026 | 8.86 | 9.00 | 8.75 | 8.92 | 8.92 | 2.76% | 6,686,200 |
| Apr 3, 2026 | 8.98 | 8.99 | 8.62 | 8.68 | 8.68 | -2.91% | 7,468,300 |
| Apr 2, 2026 | 9.15 | 9.21 | 8.88 | 8.94 | 8.94 | -2.93% | 7,740,126 |
| Apr 1, 2026 | 9.26 | 9.27 | 9.13 | 9.21 | 9.21 | 1.10% | 6,354,742 |
| Mar 31, 2026 | 9.26 | 9.34 | 9.08 | 9.11 | 9.11 | -1.62% | 8,413,975 |
| Mar 30, 2026 | 9.22 | 9.38 | 9.08 | 9.26 | 9.26 | -2.32% | 8,888,254 |
| Mar 27, 2026 | 9.28 | 9.53 | 9.24 | 9.48 | 9.48 | 0.96% | 5,194,000 |
| Mar 26, 2026 | 9.50 | 9.64 | 9.34 | 9.39 | 9.39 | -1.68% | 6,525,200 |
| Mar 25, 2026 | 9.39 | 9.58 | 9.38 | 9.55 | 9.55 | 2.25% | 6,471,796 |
| Mar 24, 2026 | 9.32 | 9.37 | 9.10 | 9.34 | 9.34 | 2.64% | 9,692,560 |
| Mar 23, 2026 | 9.40 | 9.51 | 9.06 | 9.10 | 9.10 | -4.91% | 12,633,500 |
| Mar 20, 2026 | 10.00 | 10.05 | 9.55 | 9.57 | 9.57 | -4.01% | 12,141,960 |
| Mar 19, 2026 | 10.15 | 10.19 | 9.94 | 9.97 | 9.97 | -3.02% | 11,267,290 |