Anhui Xinli Finance Co., Ltd. (SHA:600318)
China · Delayed Price · Currency is CNY 7.92
+0.02 (0.25%)
May 8, 2026, 3:00 PM CST
Anhui Xinli Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.91 | 7.94 | 7.85 | 7.90 | 7.90 | - | 11,519,000 |
| May 6, 2026 | 7.86 | 7.96 | 7.82 | 7.90 | 7.90 | 0.64% | 13,428,418 |
| Apr 30, 2026 | 7.86 | 7.94 | 7.78 | 7.85 | 7.85 | -0.25% | 12,425,970 |
| Apr 29, 2026 | 7.68 | 7.89 | 7.67 | 7.87 | 7.87 | 1.81% | 12,633,186 |
| Apr 28, 2026 | 7.67 | 7.82 | 7.65 | 7.73 | 7.73 | 0.13% | 12,135,530 |
| Apr 27, 2026 | 7.60 | 7.75 | 7.53 | 7.72 | 7.72 | 1.71% | 10,047,800 |
| Apr 24, 2026 | 7.66 | 7.68 | 7.54 | 7.59 | 7.59 | -1.30% | 8,710,392 |
| Apr 23, 2026 | 7.80 | 7.82 | 7.66 | 7.69 | 7.69 | -1.41% | 9,890,777 |
| Apr 22, 2026 | 7.72 | 7.84 | 7.68 | 7.80 | 7.80 | 0.78% | 9,645,870 |
| Apr 21, 2026 | 7.84 | 7.85 | 7.70 | 7.74 | 7.74 | -1.65% | 10,424,500 |
| Apr 20, 2026 | 7.88 | 7.90 | 7.82 | 7.87 | 7.87 | -0.38% | 9,981,302 |
| Apr 17, 2026 | 7.91 | 7.95 | 7.80 | 7.90 | 7.90 | -0.88% | 12,325,970 |
| Apr 16, 2026 | 7.75 | 8.00 | 7.75 | 7.97 | 7.97 | 3.91% | 20,030,300 |
| Apr 15, 2026 | 7.80 | 7.83 | 7.65 | 7.67 | 7.67 | -1.92% | 11,413,760 |
| Apr 14, 2026 | 7.80 | 7.83 | 7.70 | 7.82 | 7.82 | 0.77% | 10,663,400 |
| Apr 13, 2026 | 7.59 | 7.79 | 7.57 | 7.76 | 7.76 | 1.17% | 12,662,990 |
| Apr 10, 2026 | 7.57 | 7.79 | 7.56 | 7.67 | 7.67 | 1.99% | 16,521,300 |
| Apr 9, 2026 | 7.64 | 7.65 | 7.48 | 7.52 | 7.52 | -2.46% | 13,030,000 |
| Apr 8, 2026 | 7.61 | 7.71 | 7.48 | 7.71 | 7.71 | 3.35% | 17,364,220 |
| Apr 7, 2026 | 7.22 | 7.50 | 7.20 | 7.46 | 7.46 | 3.32% | 18,109,290 |
| Apr 3, 2026 | 7.42 | 7.63 | 7.20 | 7.22 | 7.22 | -1.37% | 16,254,520 |
| Apr 2, 2026 | 7.47 | 7.52 | 7.28 | 7.32 | 7.32 | -2.66% | 15,727,630 |
| Apr 1, 2026 | 7.65 | 7.68 | 7.48 | 7.52 | 7.52 | - | 18,004,910 |
| Mar 31, 2026 | 7.67 | 7.79 | 7.51 | 7.52 | 7.52 | -2.34% | 13,721,800 |
| Mar 30, 2026 | 7.66 | 7.77 | 7.55 | 7.70 | 7.70 | -1.03% | 13,281,110 |
| Mar 27, 2026 | 7.48 | 7.79 | 7.46 | 7.78 | 7.78 | 2.37% | 14,559,792 |
| Mar 26, 2026 | 7.87 | 7.90 | 7.58 | 7.60 | 7.60 | -3.92% | 17,762,494 |
| 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 |