Anhui Xinke New Materials Co.,Ltd (SHA:600255)
China · Delayed Price · Currency is CNY 4.490
-0.340 (-7.04%)
Jun 5, 2026, 3:00 PM CST
SHA:600255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.65 | 3.71 | 3.64 | 3.69 | 3.69 | 1.10% | 51,615,330 |
| Apr 17, 2026 | 3.61 | 3.66 | 3.59 | 3.65 | 3.65 | 1.39% | 37,842,400 |
| Apr 16, 2026 | 3.57 | 3.61 | 3.56 | 3.60 | 3.60 | 0.56% | 36,185,170 |
| Apr 15, 2026 | 3.65 | 3.69 | 3.58 | 3.58 | 3.58 | -1.92% | 42,393,050 |
| Apr 14, 2026 | 3.62 | 3.66 | 3.59 | 3.65 | 3.65 | 1.39% | 50,132,740 |
| Apr 13, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | - | 42,292,170 |
| Apr 10, 2026 | 3.65 | 3.67 | 3.60 | 3.60 | 3.60 | -0.28% | 61,874,450 |
| Apr 9, 2026 | 3.51 | 3.63 | 3.50 | 3.61 | 3.61 | 1.69% | 77,348,330 |
| Apr 8, 2026 | 3.48 | 3.58 | 3.45 | 3.55 | 3.55 | 6.93% | 85,412,810 |
| Apr 7, 2026 | 3.23 | 3.32 | 3.22 | 3.32 | 3.32 | 3.11% | 28,370,750 |
| Apr 3, 2026 | 3.29 | 3.30 | 3.20 | 3.22 | 3.22 | -2.13% | 25,614,700 |
| Apr 2, 2026 | 3.34 | 3.36 | 3.26 | 3.29 | 3.29 | -1.79% | 29,014,940 |
| Apr 1, 2026 | 3.40 | 3.41 | 3.32 | 3.35 | 3.35 | - | 34,693,910 |
| Mar 31, 2026 | 3.40 | 3.44 | 3.34 | 3.35 | 3.35 | -1.47% | 36,124,300 |
| Mar 30, 2026 | 3.33 | 3.41 | 3.29 | 3.40 | 3.40 | 1.19% | 40,749,700 |
| Mar 27, 2026 | 3.19 | 3.37 | 3.15 | 3.36 | 3.36 | 4.02% | 52,897,530 |
| Mar 26, 2026 | 3.31 | 3.32 | 3.21 | 3.23 | 3.23 | -2.42% | 34,449,660 |
| Mar 25, 2026 | 3.24 | 3.32 | 3.23 | 3.31 | 3.31 | 2.80% | 36,757,930 |
| Mar 24, 2026 | 3.13 | 3.23 | 3.09 | 3.22 | 3.22 | 5.23% | 48,892,730 |