Anhui Xinli Finance Co., Ltd. (SHA:600318)
China · Delayed Price · Currency is CNY 6.74
-0.07 (-1.03%)
May 29, 2026, 3:00 PM CST
Anhui Xinli Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.80 | 6.90 | 6.72 | 6.74 | 6.74 | -1.03% | 10,424,800 |
| May 28, 2026 | 6.84 | 6.90 | 6.68 | 6.81 | 6.81 | -0.73% | 10,085,830 |
| May 27, 2026 | 6.98 | 7.09 | 6.80 | 6.86 | 6.86 | -2.56% | 11,605,500 |
| May 26, 2026 | 7.06 | 7.11 | 6.91 | 7.04 | 7.04 | -1.12% | 12,367,622 |
| May 25, 2026 | 7.21 | 7.24 | 7.03 | 7.12 | 7.12 | -0.56% | 10,569,980 |
| May 22, 2026 | 7.25 | 7.30 | 7.07 | 7.16 | 7.16 | -1.10% | 13,546,400 |
| May 21, 2026 | 7.34 | 7.68 | 7.21 | 7.24 | 7.24 | -1.09% | 20,048,290 |
| May 20, 2026 | 7.42 | 7.44 | 7.28 | 7.32 | 7.32 | -2.14% | 9,380,241 |
| May 19, 2026 | 7.46 | 7.54 | 7.35 | 7.48 | 7.48 | 0.27% | 10,962,760 |
| May 18, 2026 | 7.43 | 7.50 | 7.37 | 7.46 | 7.46 | 0.54% | 12,274,800 |
| May 15, 2026 | 7.59 | 7.64 | 7.37 | 7.42 | 7.42 | -2.24% | 11,910,570 |
| May 14, 2026 | 7.85 | 7.89 | 7.59 | 7.59 | 7.59 | -3.31% | 14,355,500 |
| May 13, 2026 | 7.80 | 7.88 | 7.75 | 7.85 | 7.85 | 0.26% | 12,362,200 |
| May 12, 2026 | 8.01 | 8.01 | 7.80 | 7.83 | 7.83 | -1.88% | 13,425,460 |
| May 11, 2026 | 7.90 | 8.02 | 7.85 | 7.98 | 7.98 | 0.76% | 15,449,930 |
| May 8, 2026 | 7.89 | 7.93 | 7.82 | 7.92 | 7.92 | 0.25% | 11,120,980 |
| May 7, 2026 | 7.91 | 7.94 | 7.85 | 7.90 | 7.90 | - | 11,519,000 |
| May 6, 2026 | 7.86 | 7.96 | 7.82 | 7.90 | 7.90 | 0.64% | 13,428,410 |
| Apr 30, 2026 | 7.86 | 7.94 | 7.78 | 7.85 | 7.85 | -0.25% | 12,425,970 |
| Apr 29, 2026 | 7.68 | 7.89 | 7.67 | 7.87 | 7.87 | 1.81% | 12,633,180 |
| Apr 28, 2026 | 7.67 | 7.82 | 7.65 | 7.73 | 7.73 | 0.13% | 12,135,530 |
| Apr 27, 2026 | 7.60 | 7.75 | 7.53 | 7.72 | 7.72 | 1.71% | 10,047,800 |
| Apr 24, 2026 | 7.66 | 7.68 | 7.54 | 7.59 | 7.59 | -1.30% | 8,710,392 |
| Apr 23, 2026 | 7.80 | 7.82 | 7.66 | 7.69 | 7.69 | -1.41% | 9,890,777 |
| Apr 22, 2026 | 7.72 | 7.84 | 7.68 | 7.80 | 7.80 | 0.78% | 9,645,870 |
| Apr 21, 2026 | 7.84 | 7.85 | 7.70 | 7.74 | 7.74 | -1.65% | 10,424,500 |
| Apr 20, 2026 | 7.88 | 7.90 | 7.82 | 7.87 | 7.87 | -0.38% | 9,981,302 |
| Apr 17, 2026 | 7.91 | 7.95 | 7.80 | 7.90 | 7.90 | -0.88% | 12,325,970 |
| Apr 16, 2026 | 7.75 | 8.00 | 7.75 | 7.97 | 7.97 | 3.91% | 20,030,300 |
| Apr 15, 2026 | 7.80 | 7.83 | 7.65 | 7.67 | 7.67 | -1.92% | 11,413,760 |
| Apr 14, 2026 | 7.80 | 7.83 | 7.70 | 7.82 | 7.82 | 0.77% | 10,663,400 |
| Apr 13, 2026 | 7.59 | 7.79 | 7.57 | 7.76 | 7.76 | 1.17% | 12,662,990 |
| Apr 10, 2026 | 7.57 | 7.79 | 7.56 | 7.67 | 7.67 | 1.99% | 16,521,300 |
| Apr 9, 2026 | 7.64 | 7.65 | 7.48 | 7.52 | 7.52 | -2.46% | 13,030,000 |
| Apr 8, 2026 | 7.61 | 7.71 | 7.48 | 7.71 | 7.71 | 3.35% | 17,364,220 |
| Apr 7, 2026 | 7.22 | 7.50 | 7.20 | 7.46 | 7.46 | 3.32% | 18,109,290 |
| Apr 3, 2026 | 7.42 | 7.63 | 7.20 | 7.22 | 7.22 | -1.37% | 16,254,520 |
| Apr 2, 2026 | 7.47 | 7.52 | 7.28 | 7.32 | 7.32 | -2.66% | 15,727,630 |
| Apr 1, 2026 | 7.65 | 7.68 | 7.48 | 7.52 | 7.52 | - | 18,004,910 |
| Mar 31, 2026 | 7.67 | 7.79 | 7.51 | 7.52 | 7.52 | -2.34% | 13,721,800 |
| Mar 30, 2026 | 7.66 | 7.77 | 7.55 | 7.70 | 7.70 | -1.03% | 13,281,110 |
| Mar 27, 2026 | 7.48 | 7.79 | 7.46 | 7.78 | 7.78 | 2.37% | 14,559,790 |
| Mar 26, 2026 | 7.87 | 7.90 | 7.58 | 7.60 | 7.60 | -3.92% | 17,762,490 |
| Mar 25, 2026 | 7.80 | 7.96 | 7.75 | 7.91 | 7.91 | 1.02% | 16,714,910 |
| Mar 24, 2026 | 7.72 | 7.84 | 7.53 | 7.83 | 7.83 | 3.30% | 21,030,500 |
| Mar 23, 2026 | 7.99 | 7.99 | 7.53 | 7.58 | 7.58 | -6.07% | 25,141,700 |
| Mar 20, 2026 | 8.58 | 8.67 | 8.06 | 8.07 | 8.07 | -6.27% | 35,081,600 |
| Mar 19, 2026 | 8.65 | 8.80 | 8.58 | 8.61 | 8.61 | -1.71% | 21,862,430 |
| Mar 18, 2026 | 8.80 | 8.83 | 8.60 | 8.76 | 8.76 | -0.68% | 21,586,470 |
| Mar 17, 2026 | 8.97 | 9.10 | 8.75 | 8.82 | 8.82 | -1.78% | 27,989,180 |