Anhui Xinli Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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