Anhui Xinke New Materials Co.,Ltd (SHA:600255)
China · Delayed Price · Currency is CNY 3.080
-0.060 (-1.91%)
Oct 19, 2026, 10:10 AM CST
SHA:600255 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.12 | 3.15 | 3.07 | 3.08 | 3.08 | -1.91% | 12,038,300 |
| Oct 16, 2026 | 3.15 | 3.20 | 3.11 | 3.14 | 3.14 | 1.29% | 39,998,432 |
| Oct 15, 2026 | 3.16 | 3.18 | 3.09 | 3.10 | 3.10 | -3.43% | 46,072,725 |
| Oct 14, 2026 | 3.25 | 3.27 | 3.20 | 3.21 | 3.21 | -1.83% | 30,922,900 |
| Oct 13, 2026 | 3.15 | 3.29 | 3.12 | 3.27 | 3.27 | 2.19% | 57,943,929 |
| Oct 12, 2026 | 3.32 | 3.33 | 3.20 | 3.20 | 3.20 | -4.48% | 58,467,888 |
| Oct 9, 2026 | 3.32 | 3.35 | 3.23 | 3.35 | 3.35 | 0.30% | 63,148,759 |
| Oct 8, 2026 | 3.37 | 3.40 | 3.29 | 3.34 | 3.34 | -0.30% | 42,974,500 |
| Sep 30, 2026 | 3.40 | 3.41 | 3.32 | 3.35 | 3.35 | -0.89% | 32,252,015 |
| Sep 29, 2026 | 3.30 | 3.40 | 3.28 | 3.38 | 3.38 | 2.11% | 44,393,320 |
| Sep 28, 2026 | 3.44 | 3.44 | 3.28 | 3.31 | 3.31 | -3.78% | 59,473,150 |
| Sep 24, 2026 | 3.52 | 3.54 | 3.42 | 3.44 | 3.44 | -2.82% | 65,876,820 |
| Sep 23, 2026 | 3.63 | 3.64 | 3.52 | 3.54 | 3.54 | -2.75% | 68,285,899 |
| Sep 22, 2026 | 3.73 | 3.74 | 3.60 | 3.64 | 3.64 | -2.41% | 92,228,508 |
| Sep 21, 2026 | 3.62 | 3.73 | 3.62 | 3.73 | 3.73 | 2.75% | 93,407,551 |
| Sep 18, 2026 | 3.65 | 3.68 | 3.61 | 3.63 | 3.63 | 0.83% | 85,412,429 |
| Sep 17, 2026 | 3.67 | 3.69 | 3.57 | 3.60 | 3.60 | -3.23% | 109,864,303 |
| Sep 16, 2026 | 3.68 | 3.75 | 3.61 | 3.72 | 3.72 | 0.81% | 127,373,644 |
| Sep 15, 2026 | 3.75 | 3.79 | 3.68 | 3.69 | 3.69 | -3.91% | 134,416,262 |
| Sep 14, 2026 | 3.84 | 3.88 | 3.70 | 3.84 | 3.84 | -1.03% | 190,249,073 |
| Sep 11, 2026 | 3.64 | 4.10 | 3.62 | 3.88 | 3.88 | 4.02% | 308,754,614 |
| Sep 10, 2026 | 3.82 | 3.86 | 3.71 | 3.73 | 3.73 | -4.11% | 250,693,920 |
| Sep 9, 2026 | 3.52 | 3.89 | 3.52 | 3.89 | 3.89 | 9.89% | 156,453,809 |
| Sep 8, 2026 | 3.43 | 3.54 | 3.42 | 3.54 | 3.54 | 2.91% | 92,559,975 |
| Sep 7, 2026 | 3.39 | 3.45 | 3.36 | 3.44 | 3.44 | 1.18% | 55,674,271 |
| Sep 4, 2026 | 3.46 | 3.47 | 3.37 | 3.40 | 3.40 | -1.16% | 77,282,013 |
| Sep 3, 2026 | 3.52 | 3.58 | 3.43 | 3.44 | 3.44 | -2.27% | 123,099,411 |
| Sep 2, 2026 | 3.36 | 3.69 | 3.31 | 3.52 | 3.52 | 4.14% | 199,153,244 |
| Sep 1, 2026 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | 0.30% | 48,395,259 |
| Aug 31, 2026 | 3.36 | 3.37 | 3.29 | 3.37 | 3.37 | -0.30% | 50,906,100 |
| Aug 28, 2026 | 3.33 | 3.39 | 3.33 | 3.38 | 3.38 | 1.20% | 54,965,185 |
| Aug 27, 2026 | 3.31 | 3.36 | 3.30 | 3.34 | 3.34 | 0.30% | 52,293,699 |
| Aug 26, 2026 | 3.31 | 3.36 | 3.28 | 3.33 | 3.33 | 0.91% | 56,886,400 |
| Aug 25, 2026 | 3.23 | 3.31 | 3.20 | 3.30 | 3.30 | 1.54% | 51,975,893 |
| Aug 24, 2026 | 3.25 | 3.28 | 3.19 | 3.25 | 3.25 | 0.31% | 47,133,553 |
| Aug 21, 2026 | 3.17 | 3.25 | 3.14 | 3.24 | 3.24 | 1.57% | 42,252,732 |
| Aug 20, 2026 | 3.18 | 3.24 | 3.17 | 3.19 | 3.19 | 0.95% | 37,544,756 |
| Aug 19, 2026 | 3.29 | 3.29 | 3.15 | 3.16 | 3.16 | -4.24% | 57,748,621 |
| Aug 18, 2026 | 3.35 | 3.36 | 3.27 | 3.30 | 3.30 | -2.08% | 50,824,900 |
| Aug 17, 2026 | 3.31 | 3.37 | 3.30 | 3.37 | 3.37 | 1.81% | 54,014,308 |
| Aug 14, 2026 | 3.26 | 3.32 | 3.24 | 3.31 | 3.31 | 1.53% | 51,042,769 |
| Aug 13, 2026 | 3.37 | 3.38 | 3.25 | 3.26 | 3.26 | -3.26% | 76,210,952 |
| Aug 12, 2026 | 3.35 | 3.38 | 3.32 | 3.37 | 3.37 | 0.30% | 67,081,636 |
| Aug 11, 2026 | 3.44 | 3.54 | 3.35 | 3.36 | 3.36 | -2.61% | 83,105,713 |
| Aug 10, 2026 | 3.47 | 3.47 | 3.37 | 3.45 | 3.45 | 0.88% | 79,510,557 |
| Aug 7, 2026 | 3.36 | 3.43 | 3.29 | 3.42 | 3.42 | 2.09% | 91,059,598 |
| Aug 6, 2026 | 3.30 | 3.36 | 3.27 | 3.35 | 3.35 | 0.90% | 82,246,465 |
| Aug 5, 2026 | 3.27 | 3.32 | 3.25 | 3.32 | 3.32 | 1.22% | 90,203,700 |
| Aug 4, 2026 | 3.24 | 3.29 | 3.21 | 3.28 | 3.28 | 2.18% | 70,607,384 |
| Aug 3, 2026 | 3.12 | 3.22 | 3.11 | 3.21 | 3.21 | 2.56% | 62,869,807 |