Anhui Xinli Finance Co., Ltd. (SHA:600318)
China · Delayed Price · Currency is CNY 6.23
-0.17 (-2.66%)
Jun 18, 2026, 3:00 PM CST
Anhui Xinli Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 7.60 | 7.75 | 7.53 | 7.72 | 7.70 | 1.71% | 10,047,800 |
| Apr 24, 2026 | 7.66 | 7.68 | 7.54 | 7.59 | 7.57 | -1.30% | 8,710,392 |
| Apr 23, 2026 | 7.80 | 7.82 | 7.66 | 7.69 | 7.67 | -1.41% | 9,890,777 |
| Apr 22, 2026 | 7.72 | 7.84 | 7.68 | 7.80 | 7.78 | 0.78% | 9,645,870 |
| Apr 21, 2026 | 7.84 | 7.85 | 7.70 | 7.74 | 7.72 | -1.65% | 10,424,500 |
| Apr 20, 2026 | 7.88 | 7.90 | 7.82 | 7.87 | 7.85 | -0.38% | 9,981,302 |
| Apr 17, 2026 | 7.91 | 7.95 | 7.80 | 7.90 | 7.88 | -0.88% | 12,325,970 |
| Apr 16, 2026 | 7.75 | 8.00 | 7.75 | 7.97 | 7.94 | 3.91% | 20,030,300 |
| Apr 15, 2026 | 7.80 | 7.83 | 7.65 | 7.67 | 7.65 | -1.92% | 11,413,760 |
| Apr 14, 2026 | 7.80 | 7.83 | 7.70 | 7.82 | 7.80 | 0.77% | 10,663,400 |
| Apr 13, 2026 | 7.59 | 7.79 | 7.57 | 7.76 | 7.74 | 1.17% | 12,662,990 |
| Apr 10, 2026 | 7.57 | 7.79 | 7.56 | 7.67 | 7.65 | 1.99% | 16,521,300 |
| Apr 9, 2026 | 7.64 | 7.65 | 7.48 | 7.52 | 7.50 | -2.46% | 13,030,000 |
| Apr 8, 2026 | 7.61 | 7.71 | 7.48 | 7.71 | 7.69 | 3.35% | 17,364,220 |
| Apr 7, 2026 | 7.22 | 7.50 | 7.20 | 7.46 | 7.44 | 3.32% | 18,109,290 |