Anhui Xinke New Materials Co.,Ltd (SHA:600255)
China · Delayed Price · Currency is CNY 4.240
+0.100 (2.42%)
Sep 12, 2025, 2:45 PM CST
SHA:600255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.16 | 4.34 | 4.12 | 4.24 | 4.24 | 2.42% | 211,784,530 |
| Sep 11, 2025 | 3.98 | 4.15 | 3.93 | 4.14 | 4.14 | 4.02% | 131,509,848 |
| Sep 10, 2025 | 3.99 | 4.03 | 3.95 | 3.98 | 3.98 | - | 51,156,629 |
| Sep 9, 2025 | 4.02 | 4.06 | 3.96 | 3.98 | 3.98 | -1.00% | 73,308,240 |
| Sep 8, 2025 | 4.03 | 4.08 | 3.99 | 4.02 | 4.02 | -0.25% | 77,238,589 |
| Sep 5, 2025 | 3.92 | 4.04 | 3.90 | 4.03 | 4.03 | 3.07% | 87,850,740 |
| Sep 4, 2025 | 3.99 | 4.06 | 3.84 | 3.91 | 3.91 | -1.26% | 111,203,010 |
| Sep 3, 2025 | 4.06 | 4.10 | 3.94 | 3.96 | 3.96 | -2.46% | 91,180,184 |
| Sep 2, 2025 | 4.15 | 4.15 | 4.01 | 4.06 | 4.06 | -2.17% | 111,994,140 |
| Sep 1, 2025 | 4.15 | 4.19 | 4.11 | 4.15 | 4.15 | - | 94,499,952 |
| Aug 29, 2025 | 4.25 | 4.25 | 4.12 | 4.15 | 4.15 | -1.19% | 90,635,537 |
| Aug 28, 2025 | 4.15 | 4.21 | 4.02 | 4.20 | 4.20 | 0.96% | 158,111,358 |
| Aug 27, 2025 | 4.33 | 4.37 | 4.15 | 4.16 | 4.16 | -3.93% | 188,002,855 |
| Aug 26, 2025 | 4.37 | 4.39 | 4.29 | 4.33 | 4.33 | -1.37% | 135,041,519 |
| Aug 25, 2025 | 4.53 | 4.53 | 4.36 | 4.39 | 4.39 | -2.01% | 218,707,304 |
| Aug 22, 2025 | 4.47 | 4.57 | 4.40 | 4.48 | 4.48 | 1.13% | 190,919,432 |
| Aug 21, 2025 | 4.57 | 4.74 | 4.40 | 4.43 | 4.43 | -4.53% | 252,137,127 |
| Aug 20, 2025 | 4.68 | 4.89 | 4.52 | 4.64 | 4.64 | -2.93% | 302,210,961 |
| Aug 19, 2025 | 4.59 | 5.04 | 4.39 | 4.78 | 4.78 | 3.91% | 467,677,800 |
| Aug 18, 2025 | 4.80 | 4.80 | 4.51 | 4.60 | 4.60 | -2.95% | 491,334,990 |
| Aug 15, 2025 | 4.34 | 4.74 | 4.27 | 4.74 | 4.74 | 9.98% | 553,229,930 |
| Aug 14, 2025 | 4.32 | 4.66 | 4.31 | 4.31 | 4.31 | 1.65% | 532,994,365 |
| Aug 13, 2025 | 4.13 | 4.29 | 4.12 | 4.24 | 4.24 | 1.19% | 227,636,200 |
| Aug 12, 2025 | 4.01 | 4.30 | 3.98 | 4.19 | 4.19 | 4.23% | 290,237,370 |
| Aug 11, 2025 | 3.96 | 4.03 | 3.86 | 4.02 | 4.02 | 0.50% | 147,609,987 |
| Aug 8, 2025 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | 1.01% | 152,922,463 |
| Aug 7, 2025 | 3.93 | 4.05 | 3.91 | 3.96 | 3.96 | 0.25% | 187,945,170 |
| Aug 6, 2025 | 3.79 | 4.03 | 3.77 | 3.95 | 3.95 | 1.54% | 302,766,002 |
| Aug 5, 2025 | 3.59 | 3.96 | 3.56 | 3.89 | 3.89 | 8.06% | 384,455,800 |
| Aug 4, 2025 | 3.50 | 3.61 | 3.47 | 3.60 | 3.60 | 1.98% | 79,813,950 |
| Aug 1, 2025 | 3.66 | 3.68 | 3.52 | 3.53 | 3.53 | -2.75% | 123,421,452 |
| Jul 31, 2025 | 3.60 | 3.69 | 3.52 | 3.63 | 3.63 | 0.28% | 177,188,053 |
| Jul 30, 2025 | 3.58 | 3.73 | 3.56 | 3.62 | 3.62 | 2.55% | 269,156,320 |
| Jul 29, 2025 | 3.36 | 3.55 | 3.35 | 3.53 | 3.53 | 4.75% | 174,033,602 |
| Jul 28, 2025 | 3.40 | 3.41 | 3.36 | 3.37 | 3.37 | -1.17% | 54,168,400 |
| Jul 25, 2025 | 3.43 | 3.44 | 3.39 | 3.41 | 3.41 | -0.58% | 45,132,150 |
| Jul 24, 2025 | 3.38 | 3.43 | 3.37 | 3.43 | 3.43 | 1.48% | 59,099,825 |
| Jul 23, 2025 | 3.41 | 3.45 | 3.38 | 3.38 | 3.38 | -0.88% | 78,740,752 |
| Jul 22, 2025 | 3.44 | 3.45 | 3.38 | 3.41 | 3.41 | -0.58% | 48,263,953 |
| Jul 21, 2025 | 3.39 | 3.44 | 3.38 | 3.43 | 3.43 | 1.78% | 61,276,800 |
| Jul 18, 2025 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | -0.59% | 39,721,000 |
| Jul 17, 2025 | 3.36 | 3.39 | 3.35 | 3.39 | 3.39 | 0.59% | 37,529,900 |
| Jul 16, 2025 | 3.39 | 3.42 | 3.35 | 3.37 | 3.37 | -0.59% | 44,150,100 |
| Jul 15, 2025 | 3.41 | 3.44 | 3.34 | 3.39 | 3.39 | -0.59% | 65,082,349 |
| Jul 14, 2025 | 3.46 | 3.46 | 3.40 | 3.41 | 3.41 | -1.45% | 64,599,700 |
| Jul 11, 2025 | 3.45 | 3.49 | 3.41 | 3.46 | 3.46 | -1.14% | 99,523,642 |
| Jul 10, 2025 | 3.38 | 3.56 | 3.38 | 3.50 | 3.50 | 2.94% | 159,580,495 |
| Jul 9, 2025 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | -1.73% | 85,901,153 |
| Jul 8, 2025 | 3.31 | 3.47 | 3.30 | 3.46 | 3.46 | 4.22% | 152,948,076 |
| Jul 7, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | - | 34,259,900 |