Anhui Xinke New Materials Co.,Ltd (SHA:600255)
China · Delayed Price · Currency is CNY 3.440
+0.040 (1.18%)
Sep 7, 2026, 3:00 PM CST
SHA:600255 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 3.11 | 3.17 | 3.10 | 3.13 | 3.13 | 1.95% | 68,160,575 |
| Jul 30, 2026 | 3.08 | 3.15 | 3.05 | 3.07 | 3.07 | -1.29% | 64,950,543 |
| Jul 29, 2026 | 3.03 | 3.12 | 3.03 | 3.11 | 3.11 | 1.63% | 69,095,640 |
| Jul 28, 2026 | 3.00 | 3.09 | 2.99 | 3.06 | 3.06 | 0.66% | 60,634,000 |
| 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% | 69,846,603 |
| Jul 23, 2026 | 2.99 | 3.10 | 2.98 | 3.10 | 3.10 | 3.68% | 79,170,337 |
| Jul 22, 2026 | 3.00 | 3.05 | 2.97 | 2.99 | 2.99 | -1.64% | 59,730,701 |
| 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 | - | 132,804,177 |
| Jul 14, 2026 | 2.88 | 3.08 | 2.88 | 3.08 | 3.08 | 10.00% | 150,342,760 |
| 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% | 75,139,997 |
| 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 |