Anhui Xinli Finance Co., Ltd. (SHA:600318)
China · Delayed Price · Currency is CNY 9.20
+0.12 (1.32%)
At close: Feb 27, 2026
Anhui Xinli Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.06 | 9.24 | 9.03 | 9.20 | 9.20 | 1.32% | 19,290,000 |
| Feb 26, 2026 | 8.90 | 9.13 | 8.87 | 9.08 | 9.08 | 1.57% | 20,244,210 |
| Feb 25, 2026 | 8.72 | 8.95 | 8.72 | 8.94 | 8.94 | 2.64% | 16,792,430 |
| Feb 24, 2026 | 8.78 | 8.78 | 8.68 | 8.71 | 8.71 | 0.23% | 5,707,643 |
| Feb 13, 2026 | 8.70 | 8.85 | 8.68 | 8.69 | 8.69 | -0.46% | 9,203,644 |
| Feb 12, 2026 | 8.72 | 8.77 | 8.62 | 8.73 | 8.73 | 0.23% | 9,648,456 |
| Feb 11, 2026 | 8.74 | 8.75 | 8.69 | 8.71 | 8.71 | -0.34% | 5,205,445 |
| Feb 10, 2026 | 8.71 | 8.75 | 8.68 | 8.74 | 8.74 | 0.34% | 6,241,243 |
| Feb 9, 2026 | 8.74 | 8.76 | 8.69 | 8.71 | 8.71 | 0.46% | 5,758,943 |
| Feb 6, 2026 | 8.67 | 8.73 | 8.65 | 8.67 | 8.67 | -0.46% | 5,369,476 |
| Feb 5, 2026 | 8.65 | 8.76 | 8.64 | 8.71 | 8.71 | 0.23% | 6,812,100 |
| Feb 4, 2026 | 8.65 | 8.73 | 8.60 | 8.69 | 8.69 | 0.46% | 6,763,704 |
| Feb 3, 2026 | 8.56 | 8.65 | 8.54 | 8.65 | 8.65 | 1.29% | 6,452,770 |
| Feb 2, 2026 | 8.61 | 8.71 | 8.54 | 8.54 | 8.54 | -1.27% | 7,470,600 |
| Jan 30, 2026 | 8.68 | 8.77 | 8.61 | 8.65 | 8.65 | -0.80% | 8,069,776 |
| Jan 29, 2026 | 8.62 | 8.75 | 8.58 | 8.72 | 8.72 | 0.46% | 9,682,639 |
| Jan 28, 2026 | 8.75 | 8.83 | 8.66 | 8.68 | 8.68 | -1.36% | 9,926,880 |
| Jan 27, 2026 | 8.86 | 8.89 | 8.63 | 8.80 | 8.80 | -0.90% | 10,362,020 |
| Jan 26, 2026 | 9.04 | 9.07 | 8.83 | 8.88 | 8.88 | -1.55% | 12,666,500 |
| Jan 23, 2026 | 8.99 | 9.04 | 8.94 | 9.02 | 9.02 | 0.67% | 11,905,080 |
| Jan 22, 2026 | 8.85 | 8.98 | 8.85 | 8.96 | 8.96 | 1.36% | 9,898,913 |
| Jan 21, 2026 | 8.87 | 8.91 | 8.81 | 8.84 | 8.84 | -0.79% | 9,569,518 |
| Jan 20, 2026 | 8.93 | 8.97 | 8.87 | 8.91 | 8.91 | -0.45% | 10,054,130 |
| Jan 19, 2026 | 8.88 | 9.03 | 8.88 | 8.95 | 8.95 | 0.34% | 9,909,362 |
| Jan 16, 2026 | 9.09 | 9.13 | 8.88 | 8.92 | 8.92 | -0.78% | 13,012,501 |
| Jan 15, 2026 | 9.15 | 9.20 | 8.97 | 8.99 | 8.99 | -2.49% | 20,370,680 |
| Jan 14, 2026 | 9.13 | 9.47 | 9.11 | 9.22 | 9.22 | 0.77% | 27,290,650 |
| Jan 13, 2026 | 9.42 | 9.43 | 9.14 | 9.15 | 9.15 | -2.97% | 20,523,220 |
| Jan 12, 2026 | 9.25 | 9.43 | 9.22 | 9.43 | 9.43 | 1.84% | 27,108,620 |
| Jan 9, 2026 | 9.10 | 9.30 | 9.09 | 9.26 | 9.26 | 1.65% | 25,413,320 |
| Jan 8, 2026 | 9.07 | 9.18 | 8.98 | 9.11 | 9.11 | 0.11% | 14,160,560 |
| Jan 7, 2026 | 9.23 | 9.28 | 9.06 | 9.10 | 9.10 | -1.30% | 20,760,450 |
| Jan 6, 2026 | 8.94 | 9.23 | 8.93 | 9.22 | 9.22 | 2.67% | 29,519,700 |
| Jan 5, 2026 | 8.93 | 9.01 | 8.84 | 8.98 | 8.98 | - | 13,379,010 |
| Dec 31, 2025 | 9.04 | 9.06 | 8.91 | 8.98 | 8.98 | 0.34% | 10,333,800 |
| Dec 30, 2025 | 9.01 | 9.14 | 8.95 | 8.95 | 8.95 | -1.43% | 14,365,220 |
| Dec 29, 2025 | 8.98 | 9.15 | 8.95 | 9.08 | 9.08 | 1.34% | 19,125,810 |
| Dec 26, 2025 | 8.96 | 9.09 | 8.94 | 8.96 | 8.96 | -0.33% | 13,981,060 |
| Dec 25, 2025 | 8.95 | 9.09 | 8.95 | 8.99 | 8.99 | 0.22% | 12,695,300 |
| Dec 24, 2025 | 8.87 | 9.07 | 8.80 | 8.97 | 8.97 | 1.13% | 12,175,200 |
| Dec 23, 2025 | 9.04 | 9.04 | 8.84 | 8.87 | 8.87 | -2.21% | 17,876,300 |
| Dec 22, 2025 | 8.80 | 9.21 | 8.79 | 9.07 | 9.07 | 3.07% | 28,213,070 |
| Dec 19, 2025 | 8.66 | 8.83 | 8.66 | 8.80 | 8.80 | 1.62% | 10,366,540 |
| Dec 18, 2025 | 8.82 | 8.82 | 8.66 | 8.66 | 8.66 | -1.93% | 9,161,620 |
| Dec 17, 2025 | 8.76 | 8.91 | 8.56 | 8.83 | 8.83 | -0.11% | 16,823,530 |
| Dec 16, 2025 | 8.70 | 8.93 | 8.59 | 8.84 | 8.84 | 1.73% | 18,150,080 |
| Dec 15, 2025 | 8.65 | 8.80 | 8.62 | 8.69 | 8.69 | -0.23% | 7,992,941 |
| Dec 12, 2025 | 8.74 | 8.86 | 8.68 | 8.71 | 8.71 | -0.68% | 9,983,005 |
| Dec 11, 2025 | 9.05 | 9.05 | 8.75 | 8.77 | 8.77 | -3.20% | 14,696,500 |
| Dec 10, 2025 | 8.88 | 9.10 | 8.80 | 9.06 | 9.06 | 2.03% | 15,250,100 |