Anhui Xinli Finance Co., Ltd. (SHA:600318)
China · Delayed Price · Currency is CNY 6.80
-0.05 (-0.73%)
Sep 30, 2026, 3:00 PM CST
Anhui Xinli Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.87 | 6.92 | 6.77 | 6.80 | 6.80 | -0.73% | 10,912,831 |
| Sep 29, 2026 | 6.78 | 6.92 | 6.76 | 6.85 | 6.85 | 0.88% | 12,322,813 |
| Sep 28, 2026 | 6.79 | 6.88 | 6.73 | 6.79 | 6.79 | - | 16,574,280 |
| Sep 24, 2026 | 6.82 | 6.94 | 6.77 | 6.79 | 6.79 | -1.16% | 16,541,167 |
| Sep 23, 2026 | 7.07 | 7.10 | 6.85 | 6.87 | 6.87 | -3.38% | 20,743,920 |
| Sep 22, 2026 | 7.10 | 7.24 | 7.05 | 7.11 | 7.11 | -0.56% | 25,786,232 |
| Sep 21, 2026 | 6.92 | 7.20 | 6.85 | 7.15 | 7.15 | 3.92% | 38,193,988 |
| Sep 18, 2026 | 6.64 | 7.06 | 6.62 | 6.88 | 6.88 | 3.77% | 39,981,789 |
| Sep 17, 2026 | 6.52 | 6.68 | 6.41 | 6.63 | 6.63 | 1.07% | 33,238,400 |
| Sep 16, 2026 | 6.21 | 6.57 | 6.21 | 6.56 | 6.56 | 4.29% | 45,560,890 |
| Sep 15, 2026 | 6.48 | 6.52 | 6.28 | 6.29 | 6.29 | -4.70% | 44,574,950 |
| Sep 14, 2026 | 7.11 | 7.13 | 6.59 | 6.60 | 6.60 | -9.34% | 74,987,890 |
| Sep 11, 2026 | 7.70 | 7.90 | 7.28 | 7.28 | 7.28 | -10.01% | 109,154,048 |
| Sep 10, 2026 | 8.09 | 8.09 | 7.62 | 8.09 | 8.09 | 10.07% | 115,157,048 |
| Sep 9, 2026 | 7.43 | 7.50 | 7.24 | 7.35 | 7.35 | -2.26% | 56,007,178 |
| Sep 8, 2026 | 7.13 | 7.83 | 7.03 | 7.52 | 7.52 | 5.62% | 86,321,650 |
| Sep 7, 2026 | 7.39 | 7.45 | 7.11 | 7.12 | 7.12 | -3.00% | 41,551,340 |
| Sep 4, 2026 | 7.10 | 7.72 | 7.08 | 7.34 | 7.34 | 4.56% | 65,613,386 |
| Sep 3, 2026 | 7.22 | 7.29 | 7.00 | 7.02 | 7.02 | -2.36% | 34,163,738 |
| Sep 2, 2026 | 7.30 | 7.41 | 7.06 | 7.19 | 7.19 | -4.01% | 47,844,460 |
| Sep 1, 2026 | 6.78 | 7.49 | 6.76 | 7.49 | 7.49 | 9.99% | 32,218,300 |
| Aug 31, 2026 | 6.86 | 6.89 | 6.75 | 6.81 | 6.81 | -1.02% | 12,415,020 |
| Aug 28, 2026 | 6.88 | 6.99 | 6.82 | 6.88 | 6.88 | -0.86% | 14,969,100 |
| Aug 27, 2026 | 6.73 | 6.98 | 6.69 | 6.94 | 6.94 | 3.27% | 24,630,060 |
| Aug 26, 2026 | 6.58 | 6.74 | 6.54 | 6.72 | 6.72 | 1.97% | 19,400,680 |
| Aug 25, 2026 | 6.42 | 6.60 | 6.42 | 6.59 | 6.59 | 2.01% | 12,532,910 |
| Aug 24, 2026 | 6.43 | 6.55 | 6.40 | 6.46 | 6.46 | -0.15% | 6,897,458 |
| Aug 21, 2026 | 6.49 | 6.50 | 6.37 | 6.47 | 6.47 | -0.61% | 7,012,458 |
| Aug 20, 2026 | 6.35 | 6.52 | 6.35 | 6.51 | 6.51 | 2.84% | 8,936,195 |
| Aug 19, 2026 | 6.46 | 6.51 | 6.30 | 6.33 | 6.33 | -2.62% | 11,450,400 |
| Aug 18, 2026 | 6.62 | 6.63 | 6.44 | 6.50 | 6.50 | -2.11% | 9,631,149 |
| Aug 17, 2026 | 6.53 | 6.66 | 6.42 | 6.64 | 6.64 | 2.63% | 8,663,787 |
| Aug 14, 2026 | 6.51 | 6.54 | 6.41 | 6.47 | 6.47 | -0.92% | 7,812,600 |
| Aug 13, 2026 | 6.66 | 6.70 | 6.53 | 6.53 | 6.53 | -2.39% | 10,080,940 |
| Aug 12, 2026 | 6.71 | 6.75 | 6.61 | 6.69 | 6.69 | 0.30% | 9,780,918 |
| Aug 11, 2026 | 6.66 | 6.73 | 6.56 | 6.67 | 6.67 | 0.30% | 12,316,050 |
| Aug 10, 2026 | 6.50 | 6.67 | 6.47 | 6.65 | 6.65 | 2.15% | 10,061,169 |
| Aug 7, 2026 | 6.62 | 6.62 | 6.40 | 6.51 | 6.51 | -1.66% | 10,809,060 |
| Aug 6, 2026 | 6.58 | 6.72 | 6.49 | 6.62 | 6.62 | 1.07% | 13,877,800 |
| Aug 5, 2026 | 6.50 | 6.68 | 6.50 | 6.55 | 6.55 | 0.61% | 12,471,943 |
| Aug 4, 2026 | 6.61 | 6.65 | 6.47 | 6.51 | 6.51 | -1.51% | 11,795,407 |
| Aug 3, 2026 | 6.53 | 6.62 | 6.49 | 6.61 | 6.61 | 0.92% | 8,221,300 |
| 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 |