Anhui Xinke New Materials Co.,Ltd (SHA:600255)
China · Delayed Price · Currency is CNY 3.490
-0.090 (-2.51%)
May 15, 2026, 3:00 PM CST
SHA:600255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.58 | 3.60 | 3.47 | 3.49 | 3.49 | -2.51% | 48,196,723 |
| May 14, 2026 | 3.69 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 53,145,703 |
| May 13, 2026 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | - | 43,510,609 |
| May 12, 2026 | 3.75 | 3.75 | 3.64 | 3.68 | 3.68 | -1.08% | 43,094,179 |
| 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% | 59,069,829 |
| May 7, 2026 | 3.73 | 3.78 | 3.70 | 3.73 | 3.73 | 0.54% | 50,050,291 |
| May 6, 2026 | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | 1.64% | 58,935,641 |
| Apr 30, 2026 | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | 0.55% | 33,469,836 |
| Apr 29, 2026 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | 0.83% | 35,186,399 |
| Apr 28, 2026 | 3.66 | 3.69 | 3.58 | 3.60 | 3.60 | -1.64% | 35,910,312 |
| 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% | 48,240,989 |
| 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% | 36,128,318 |
| Apr 20, 2026 | 3.65 | 3.71 | 3.64 | 3.69 | 3.69 | 1.10% | 51,615,337 |
| Apr 17, 2026 | 3.61 | 3.66 | 3.59 | 3.65 | 3.65 | 1.39% | 37,842,402 |
| Apr 16, 2026 | 3.57 | 3.61 | 3.56 | 3.60 | 3.60 | 0.56% | 36,185,179 |
| Apr 15, 2026 | 3.65 | 3.69 | 3.58 | 3.58 | 3.58 | -1.92% | 42,393,056 |
| Apr 14, 2026 | 3.62 | 3.66 | 3.59 | 3.65 | 3.65 | 1.39% | 50,132,743 |
| Apr 13, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | - | 42,292,172 |
| Apr 10, 2026 | 3.65 | 3.67 | 3.60 | 3.60 | 3.60 | -0.28% | 61,874,457 |
| Apr 9, 2026 | 3.51 | 3.63 | 3.50 | 3.61 | 3.61 | 1.69% | 77,348,331 |
| Apr 8, 2026 | 3.48 | 3.58 | 3.45 | 3.55 | 3.55 | 6.93% | 85,412,812 |
| Apr 7, 2026 | 3.23 | 3.32 | 3.22 | 3.32 | 3.32 | 3.11% | 28,370,753 |
| 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% | 29,014,946 |
| Apr 1, 2026 | 3.40 | 3.41 | 3.32 | 3.35 | 3.35 | - | 34,693,916 |
| 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% | 52,897,534 |
| 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% | 36,757,931 |
| Mar 24, 2026 | 3.13 | 3.23 | 3.09 | 3.22 | 3.22 | 5.23% | 48,892,730 |
| Mar 23, 2026 | 3.21 | 3.22 | 3.04 | 3.06 | 3.06 | -6.99% | 55,481,268 |
| Mar 20, 2026 | 3.40 | 3.42 | 3.28 | 3.29 | 3.29 | -2.66% | 39,005,599 |
| Mar 19, 2026 | 3.49 | 3.49 | 3.36 | 3.38 | 3.38 | -3.98% | 48,112,322 |
| Mar 18, 2026 | 3.49 | 3.53 | 3.48 | 3.52 | 3.52 | -0.56% | 46,785,695 |
| Mar 17, 2026 | 3.60 | 3.73 | 3.53 | 3.54 | 3.54 | -1.12% | 62,519,920 |
| Mar 16, 2026 | 3.60 | 3.62 | 3.51 | 3.58 | 3.58 | -0.56% | 48,909,621 |
| Mar 13, 2026 | 3.66 | 3.68 | 3.59 | 3.60 | 3.60 | -1.91% | 47,985,140 |
| Mar 12, 2026 | 3.70 | 3.72 | 3.65 | 3.67 | 3.67 | -1.08% | 36,971,900 |
| Mar 11, 2026 | 3.72 | 3.74 | 3.67 | 3.71 | 3.71 | -0.27% | 37,818,179 |
| Mar 10, 2026 | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | 1.92% | 40,948,033 |
| Mar 9, 2026 | 3.67 | 3.68 | 3.58 | 3.65 | 3.65 | -2.41% | 69,930,660 |
| Mar 6, 2026 | 3.72 | 3.75 | 3.67 | 3.74 | 3.74 | -0.27% | 38,774,500 |
| Mar 5, 2026 | 3.73 | 3.80 | 3.73 | 3.75 | 3.75 | 2.18% | 49,001,750 |
| Mar 4, 2026 | 3.67 | 3.75 | 3.64 | 3.67 | 3.67 | -0.54% | 51,877,615 |
| Mar 3, 2026 | 3.91 | 3.93 | 3.69 | 3.69 | 3.69 | -6.35% | 82,867,209 |