Anhui Xinke New Materials Co.,Ltd (SHA:600255)
China · Delayed Price · Currency is CNY 3.060
+0.020 (0.66%)
Jul 28, 2026, 3:00 PM CST
SHA:600255 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.00 | 3.09 | 2.99 | 3.05 | - | 0.33% | 52,028,900 |
| Jul 27, 2026 | 2.96 | 3.04 | 2.95 | 3.04 | 3.04 | 2.70% | 49,497,050 |
| Jul 24, 2026 | 3.06 | 3.06 | 2.95 | 2.96 | 2.96 | -4.52% | 69,846,600 |
| Jul 23, 2026 | 2.99 | 3.10 | 2.98 | 3.10 | 3.10 | 3.68% | 79,170,330 |
| Jul 22, 2026 | 3.00 | 3.05 | 2.97 | 2.99 | 2.99 | -1.64% | 59,730,700 |
| Jul 21, 2026 | 2.95 | 3.04 | 2.80 | 3.04 | 3.04 | 2.70% | 93,706,195 |
| Jul 20, 2026 | 3.08 | 3.10 | 2.90 | 2.96 | 2.96 | -2.95% | 99,974,541 |
| Jul 17, 2026 | 3.02 | 3.06 | 2.95 | 3.05 | 3.05 | 1.33% | 97,990,972 |
| Jul 16, 2026 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | -2.27% | 78,083,800 |
| Jul 15, 2026 | 3.13 | 3.18 | 3.07 | 3.08 | 3.08 | - | 132,804,100 |
| Jul 14, 2026 | 2.88 | 3.08 | 2.88 | 3.08 | 3.08 | 10.00% | 150,342,700 |
| Jul 13, 2026 | 3.02 | 3.03 | 2.79 | 2.80 | 2.80 | -7.59% | 96,784,554 |
| Jul 10, 2026 | 3.00 | 3.12 | 2.97 | 3.03 | 3.03 | 0.66% | 95,349,007 |
| Jul 9, 2026 | 3.03 | 3.07 | 2.87 | 3.01 | 3.01 | -0.66% | 105,148,984 |
| Jul 8, 2026 | 3.20 | 3.21 | 3.03 | 3.03 | 3.03 | -6.19% | 106,010,367 |
| Jul 7, 2026 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -1.22% | 75,139,990 |
| Jul 6, 2026 | 3.35 | 3.38 | 3.18 | 3.27 | 3.27 | -1.80% | 135,039,055 |
| 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 |