Anhui Xinli Finance Co., Ltd. (SHA:600318)
China · Delayed Price · Currency is CNY 6.61
+0.06 (0.92%)
Aug 3, 2026, 3:00 PM CST
Anhui Xinli Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.40 | 6.62 | 6.40 | 6.55 | 6.55 | 1.87% | 13,324,410 |
| Jul 30, 2026 | 6.40 | 6.55 | 6.38 | 6.43 | 6.43 | - | 12,040,380 |
| Jul 29, 2026 | 6.29 | 6.47 | 6.27 | 6.43 | 6.43 | 2.23% | 15,603,337 |
| Jul 28, 2026 | 6.12 | 6.31 | 6.12 | 6.29 | 6.29 | 1.94% | 13,463,708 |
| Jul 27, 2026 | 6.00 | 6.19 | 5.95 | 6.17 | 6.17 | 2.66% | 12,688,200 |
| Jul 24, 2026 | 6.20 | 6.23 | 6.00 | 6.01 | 6.01 | -3.84% | 11,527,237 |
| Jul 23, 2026 | 6.03 | 6.25 | 6.02 | 6.25 | 6.25 | 3.31% | 13,804,330 |
| Jul 22, 2026 | 6.13 | 6.19 | 6.04 | 6.05 | 6.05 | -2.26% | 11,972,153 |
| Jul 21, 2026 | 6.08 | 6.21 | 6.07 | 6.19 | 6.19 | 0.98% | 17,633,890 |
| Jul 20, 2026 | 6.07 | 6.21 | 6.00 | 6.13 | 6.13 | 1.83% | 14,788,614 |
| Jul 17, 2026 | 6.15 | 6.25 | 5.98 | 6.02 | 6.02 | -2.11% | 12,575,721 |
| Jul 16, 2026 | 6.06 | 6.19 | 5.99 | 6.15 | 6.15 | 0.99% | 10,857,800 |
| Jul 15, 2026 | 5.94 | 6.14 | 5.93 | 6.09 | 6.09 | 2.18% | 10,618,636 |
| Jul 14, 2026 | 5.88 | 5.98 | 5.79 | 5.96 | 5.96 | 1.36% | 9,596,200 |
| Jul 13, 2026 | 6.06 | 6.12 | 5.87 | 5.88 | 5.88 | -3.29% | 13,388,800 |
| Jul 10, 2026 | 5.97 | 6.18 | 5.83 | 6.08 | 6.08 | 1.67% | 14,788,400 |
| Jul 9, 2026 | 6.02 | 6.07 | 5.85 | 5.98 | 5.98 | -0.83% | 12,221,183 |
| Jul 8, 2026 | 6.01 | 6.09 | 5.92 | 6.03 | 6.03 | 0.17% | 9,667,718 |
| Jul 7, 2026 | 6.18 | 6.22 | 5.98 | 6.02 | 6.02 | -3.37% | 10,207,500 |
| Jul 6, 2026 | 6.36 | 6.41 | 6.18 | 6.23 | 6.23 | -2.04% | 9,951,200 |
| Jul 3, 2026 | 6.30 | 6.38 | 6.23 | 6.36 | 6.36 | 1.76% | 12,709,930 |
| Jul 2, 2026 | 6.35 | 6.54 | 6.22 | 6.25 | 6.25 | -1.57% | 19,442,664 |
| Jul 1, 2026 | 6.03 | 6.50 | 5.95 | 6.35 | 6.35 | 5.48% | 24,785,436 |
| Jun 30, 2026 | 6.00 | 6.14 | 5.86 | 6.02 | 6.02 | 1.01% | 14,019,618 |
| Jun 29, 2026 | 6.01 | 6.07 | 5.87 | 5.96 | 5.96 | -1.32% | 16,404,824 |
| Jun 26, 2026 | 6.35 | 6.39 | 6.02 | 6.04 | 6.04 | -5.77% | 18,872,726 |
| Jun 25, 2026 | 6.31 | 6.50 | 6.25 | 6.41 | 6.41 | 1.10% | 22,138,878 |
| Jun 24, 2026 | 6.71 | 6.78 | 6.32 | 6.34 | 6.34 | -6.49% | 23,924,466 |
| Jun 23, 2026 | 6.51 | 7.05 | 6.50 | 6.78 | 6.78 | 2.88% | 29,396,456 |
| Jun 22, 2026 | 6.23 | 6.59 | 6.00 | 6.59 | 6.59 | 5.78% | 23,126,021 |
| Jun 18, 2026 | 6.40 | 6.41 | 6.22 | 6.23 | 6.23 | -2.66% | 8,948,200 |
| Jun 17, 2026 | 6.50 | 6.57 | 6.38 | 6.40 | 6.40 | -1.84% | 10,030,819 |
| Jun 16, 2026 | 6.52 | 6.54 | 6.38 | 6.52 | 6.52 | -0.15% | 9,833,030 |
| Jun 15, 2026 | 6.40 | 6.67 | 6.36 | 6.53 | 6.53 | 2.83% | 15,758,490 |
| Jun 12, 2026 | 6.30 | 6.43 | 6.24 | 6.37 | 6.35 | 2.25% | 10,693,920 |
| Jun 11, 2026 | 6.31 | 6.40 | 6.14 | 6.23 | 6.21 | -2.50% | 10,131,550 |
| Jun 10, 2026 | 6.36 | 6.43 | 6.26 | 6.39 | 6.37 | -0.16% | 8,731,400 |
| Jun 9, 2026 | 6.39 | 6.46 | 6.28 | 6.40 | 6.38 | 0.47% | 8,941,000 |
| Jun 8, 2026 | 6.44 | 6.62 | 6.27 | 6.37 | 6.35 | -2.90% | 12,735,400 |
| Jun 5, 2026 | 6.59 | 6.64 | 6.50 | 6.56 | 6.54 | 0.61% | 10,706,090 |
| Jun 4, 2026 | 6.65 | 6.72 | 6.47 | 6.52 | 6.50 | -1.95% | 10,879,700 |
| Jun 3, 2026 | 6.74 | 6.75 | 6.61 | 6.65 | 6.63 | -1.04% | 8,298,800 |
| Jun 2, 2026 | 6.86 | 6.90 | 6.66 | 6.72 | 6.70 | -2.18% | 11,273,600 |
| Jun 1, 2026 | 6.67 | 6.91 | 6.66 | 6.87 | 6.85 | 1.93% | 10,411,000 |
| May 29, 2026 | 6.80 | 6.90 | 6.72 | 6.74 | 6.72 | -1.03% | 10,424,800 |
| May 28, 2026 | 6.84 | 6.90 | 6.68 | 6.81 | 6.79 | -0.73% | 10,085,830 |
| May 27, 2026 | 6.98 | 7.09 | 6.80 | 6.86 | 6.84 | -2.56% | 11,605,500 |
| May 26, 2026 | 7.06 | 7.11 | 6.91 | 7.04 | 7.02 | -1.12% | 12,367,620 |
| May 25, 2026 | 7.21 | 7.24 | 7.03 | 7.12 | 7.10 | -0.56% | 10,569,980 |
| May 22, 2026 | 7.25 | 7.30 | 7.07 | 7.16 | 7.14 | -1.10% | 13,546,400 |