Anhui Xinli Finance Co., Ltd. (SHA:600318)
China · Delayed Price · Currency is CNY 7.61
-0.30 (-3.79%)
Mar 26, 2026, 2:14 PM CST
Anhui Xinli Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.80 | 7.96 | 7.75 | 7.91 | 7.91 | 1.02% | 16,714,913 |
| Mar 24, 2026 | 7.72 | 7.84 | 7.53 | 7.83 | 7.83 | 3.30% | 21,030,504 |
| Mar 23, 2026 | 7.99 | 7.99 | 7.53 | 7.58 | 7.58 | -6.07% | 25,141,700 |
| Mar 20, 2026 | 8.58 | 8.67 | 8.06 | 8.07 | 8.07 | -6.27% | 35,081,600 |
| Mar 19, 2026 | 8.65 | 8.80 | 8.58 | 8.61 | 8.61 | -1.71% | 21,862,430 |
| Mar 18, 2026 | 8.80 | 8.83 | 8.60 | 8.76 | 8.76 | -0.68% | 21,586,470 |
| Mar 17, 2026 | 8.97 | 9.10 | 8.75 | 8.82 | 8.82 | -1.78% | 27,989,180 |
| Mar 16, 2026 | 8.73 | 9.24 | 8.70 | 8.98 | 8.98 | 3.22% | 40,573,680 |
| Mar 13, 2026 | 9.15 | 9.18 | 8.68 | 8.70 | 8.70 | -5.64% | 39,597,380 |
| Mar 12, 2026 | 9.45 | 9.46 | 9.17 | 9.22 | 9.22 | -2.23% | 34,711,390 |
| Mar 11, 2026 | 9.86 | 9.99 | 9.38 | 9.43 | 9.43 | -4.26% | 44,966,809 |
| Mar 10, 2026 | 10.09 | 10.19 | 9.83 | 9.85 | 9.85 | -1.70% | 44,931,716 |
| Mar 9, 2026 | 9.84 | 10.23 | 9.80 | 10.02 | 10.02 | 0.70% | 44,343,850 |
| Mar 6, 2026 | 9.82 | 10.05 | 9.77 | 9.95 | 9.95 | 0.10% | 53,294,860 |
| Mar 5, 2026 | 9.64 | 10.04 | 9.58 | 9.94 | 9.94 | 4.41% | 69,689,780 |
| Mar 4, 2026 | 9.32 | 9.59 | 9.27 | 9.52 | 9.52 | 1.38% | 51,017,810 |
| Mar 3, 2026 | 9.31 | 9.67 | 9.29 | 9.39 | 9.39 | 1.40% | 65,258,690 |
| Mar 2, 2026 | 9.18 | 9.44 | 9.07 | 9.26 | 9.26 | 0.65% | 45,582,520 |
| 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 |