Anhui Xinke New Materials Co.,Ltd (SHA:600255)
China · Delayed Price · Currency is CNY 3.330
-0.050 (-1.48%)
Jul 3, 2026, 3:00 PM CST
SHA:600255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.38 | 3.43 | 3.32 | 3.33 | 3.33 | -1.48% | 118,837,728 |
| Jul 2, 2026 | 3.38 | 3.51 | 3.35 | 3.38 | 3.38 | -0.88% | 132,220,789 |
| Jul 1, 2026 | 3.48 | 3.50 | 3.39 | 3.41 | 3.41 | -2.01% | 142,333,177 |
| Jun 30, 2026 | 3.50 | 3.54 | 3.37 | 3.48 | 3.48 | -1.14% | 116,671,421 |
| Jun 29, 2026 | 3.68 | 3.87 | 3.46 | 3.52 | 3.52 | -4.61% | 164,193,203 |
| Jun 26, 2026 | 4.02 | 4.03 | 3.68 | 3.69 | 3.69 | -8.66% | 199,012,457 |
| Jun 25, 2026 | 4.10 | 4.29 | 3.98 | 4.04 | 4.04 | -3.81% | 231,102,861 |
| Jun 24, 2026 | 4.44 | 4.56 | 4.12 | 4.20 | 4.20 | -8.30% | 334,305,979 |
| Jun 23, 2026 | 4.43 | 4.75 | 4.34 | 4.58 | 4.58 | 3.15% | 385,181,224 |
| Jun 22, 2026 | 4.37 | 4.51 | 4.18 | 4.44 | 4.44 | 4.72% | 267,770,746 |
| Jun 18, 2026 | 4.30 | 4.42 | 4.22 | 4.24 | 4.24 | -2.97% | 191,258,094 |
| Jun 17, 2026 | 4.33 | 4.47 | 4.32 | 4.37 | 4.37 | -1.35% | 207,063,568 |
| Jun 16, 2026 | 4.26 | 4.58 | 4.24 | 4.43 | 4.43 | 3.26% | 266,563,800 |
| Jun 15, 2026 | 4.26 | 4.45 | 4.25 | 4.29 | 4.29 | 3.37% | 223,756,900 |
| Jun 12, 2026 | 4.17 | 4.30 | 4.09 | 4.15 | 4.15 | -2.81% | 330,209,200 |
| Jun 11, 2026 | 3.90 | 4.41 | 3.90 | 4.27 | 4.27 | 6.48% | 458,339,300 |
| Jun 10, 2026 | 4.35 | 4.38 | 4.01 | 4.01 | 4.01 | -10.09% | 304,638,100 |
| Jun 9, 2026 | 4.61 | 4.74 | 4.38 | 4.46 | 4.46 | -3.25% | 391,692,100 |
| Jun 8, 2026 | 4.35 | 4.83 | 4.30 | 4.61 | 4.61 | 2.67% | 496,590,400 |
| Jun 5, 2026 | 4.50 | 4.77 | 4.46 | 4.49 | 4.49 | -7.04% | 587,802,000 |
| Jun 4, 2026 | 4.64 | 4.83 | 4.56 | 4.83 | 4.83 | 10.02% | 620,746,200 |
| Jun 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 10.03% | 56,450,870 |
| Jun 2, 2026 | 3.63 | 3.99 | 3.53 | 3.99 | 3.99 | 9.92% | 212,675,800 |
| Jun 1, 2026 | 3.51 | 3.68 | 3.48 | 3.63 | 3.63 | 2.54% | 68,480,150 |
| May 29, 2026 | 3.74 | 3.82 | 3.51 | 3.54 | 3.54 | -5.35% | 96,634,210 |
| May 28, 2026 | 3.71 | 3.78 | 3.66 | 3.74 | 3.74 | 0.27% | 75,549,170 |
| May 27, 2026 | 3.81 | 3.86 | 3.70 | 3.73 | 3.73 | -2.86% | 118,202,600 |
| May 26, 2026 | 3.58 | 3.96 | 3.54 | 3.84 | 3.84 | 6.67% | 180,407,500 |
| May 25, 2026 | 3.65 | 3.69 | 3.55 | 3.60 | 3.60 | -0.55% | 42,891,820 |
| May 22, 2026 | 3.43 | 3.66 | 3.41 | 3.62 | 3.62 | 5.85% | 64,344,050 |
| May 21, 2026 | 3.65 | 3.67 | 3.41 | 3.42 | 3.42 | -5.79% | 50,093,810 |
| May 20, 2026 | 3.64 | 3.65 | 3.55 | 3.63 | 3.63 | -1.36% | 40,422,630 |
| May 19, 2026 | 3.57 | 3.75 | 3.57 | 3.68 | 3.68 | 3.08% | 68,037,910 |
| May 18, 2026 | 3.50 | 3.58 | 3.40 | 3.57 | 3.57 | 2.29% | 48,114,420 |
| May 15, 2026 | 3.58 | 3.60 | 3.47 | 3.49 | 3.49 | -2.51% | 48,196,720 |
| May 14, 2026 | 3.69 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 53,145,700 |
| May 13, 2026 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | - | 43,510,600 |
| May 12, 2026 | 3.75 | 3.75 | 3.64 | 3.68 | 3.68 | -1.08% | 43,094,170 |
| May 11, 2026 | 3.80 | 3.82 | 3.70 | 3.72 | 3.72 | -1.59% | 54,892,300 |
| May 8, 2026 | 3.72 | 3.79 | 3.70 | 3.78 | 3.78 | 1.34% | 59,069,820 |
| May 7, 2026 | 3.73 | 3.78 | 3.70 | 3.73 | 3.73 | 0.54% | 50,050,290 |
| May 6, 2026 | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | 1.64% | 58,935,640 |
| Apr 30, 2026 | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | 0.55% | 33,469,830 |
| Apr 29, 2026 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | 0.83% | 35,186,390 |
| Apr 28, 2026 | 3.66 | 3.69 | 3.58 | 3.60 | 3.60 | -1.64% | 35,910,310 |
| Apr 27, 2026 | 3.58 | 3.67 | 3.57 | 3.66 | 3.66 | 1.67% | 39,051,500 |
| Apr 24, 2026 | 3.56 | 3.62 | 3.55 | 3.60 | 3.60 | 0.56% | 34,600,500 |
| Apr 23, 2026 | 3.68 | 3.68 | 3.57 | 3.58 | 3.58 | -2.98% | 48,240,980 |
| Apr 22, 2026 | 3.66 | 3.75 | 3.62 | 3.69 | 3.69 | 0.82% | 59,668,100 |
| Apr 21, 2026 | 3.67 | 3.69 | 3.62 | 3.66 | 3.66 | -0.81% | 36,128,310 |