Anhui Xinli Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	7.34	7.68	7.21	7.24	7.22	-1.09%	20,048,290
May 20, 2026	7.42	7.44	7.28	7.32	7.30	-2.14%	9,380,241
May 19, 2026	7.46	7.54	7.35	7.48	7.46	0.27%	10,962,760
May 18, 2026	7.43	7.50	7.37	7.46	7.44	0.54%	12,274,800
May 15, 2026	7.59	7.64	7.37	7.42	7.40	-2.24%	11,910,570
May 14, 2026	7.85	7.89	7.59	7.59	7.57	-3.31%	14,355,500
May 13, 2026	7.80	7.88	7.75	7.85	7.83	0.26%	12,362,200
May 12, 2026	8.01	8.01	7.80	7.83	7.81	-1.88%	13,425,460
May 11, 2026	7.90	8.02	7.85	7.98	7.95	0.76%	15,449,930
May 8, 2026	7.89	7.93	7.82	7.92	7.90	0.25%	11,120,980
May 7, 2026	7.91	7.94	7.85	7.90	7.88	-	11,519,000
May 6, 2026	7.86	7.96	7.82	7.90	7.88	0.64%	13,428,410
Apr 30, 2026	7.86	7.94	7.78	7.85	7.83	-0.25%	12,425,970
Apr 29, 2026	7.68	7.89	7.67	7.87	7.85	1.81%	12,633,180
Apr 28, 2026	7.67	7.82	7.65	7.73	7.71	0.13%	12,135,530