Asian Star Anchor Chain Co., Ltd. Jiangsu (SHA:601890)
China · Delayed Price · Currency is CNY 9.34
-0.44 (-4.50%)
Sep 23, 2026, 3:00 PM CST
SHA:601890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.73 | 9.78 | 9.31 | 9.34 | 9.34 | -4.01% | 45,551,360 |
| Sep 22, 2026 | 9.94 | 9.96 | 9.63 | 9.78 | 9.73 | -2.49% | 57,867,379 |
| Sep 21, 2026 | 9.79 | 10.06 | 9.66 | 10.03 | 9.98 | 1.83% | 61,351,210 |
| Sep 18, 2026 | 9.63 | 10.01 | 9.51 | 9.85 | 9.80 | 1.86% | 65,205,749 |
| Sep 17, 2026 | 9.57 | 9.75 | 9.39 | 9.67 | 9.62 | - | 63,848,855 |
| Sep 16, 2026 | 9.96 | 10.03 | 9.51 | 9.67 | 9.62 | -2.72% | 72,501,050 |
| Sep 15, 2026 | 9.75 | 10.20 | 9.57 | 9.94 | 9.89 | 1.43% | 90,047,581 |
| Sep 14, 2026 | 10.22 | 10.30 | 9.76 | 9.80 | 9.75 | -4.39% | 87,887,028 |
| Sep 11, 2026 | 10.34 | 10.48 | 10.00 | 10.25 | 10.20 | -1.25% | 124,758,999 |
| Sep 10, 2026 | 10.24 | 10.94 | 9.69 | 10.38 | 10.33 | 2.98% | 195,932,733 |
| Sep 9, 2026 | 9.11 | 10.08 | 9.10 | 10.08 | 10.03 | 10.04% | 134,875,773 |
| Sep 8, 2026 | 9.01 | 9.22 | 8.92 | 9.16 | 9.11 | 0.55% | 31,880,049 |
| Sep 7, 2026 | 9.15 | 9.35 | 8.98 | 9.11 | 9.06 | -0.44% | 38,915,172 |
| Sep 4, 2026 | 8.94 | 9.26 | 8.89 | 9.15 | 9.10 | 2.35% | 52,522,164 |
| Sep 3, 2026 | 8.91 | 9.02 | 8.84 | 8.94 | 8.89 | -0.56% | 29,218,611 |
| Sep 2, 2026 | 8.78 | 9.16 | 8.76 | 8.99 | 8.94 | 1.70% | 48,686,321 |
| Sep 1, 2026 | 8.76 | 8.88 | 8.73 | 8.84 | 8.79 | 0.45% | 21,068,100 |
| Aug 31, 2026 | 8.70 | 8.80 | 8.66 | 8.80 | 8.76 | 0.69% | 19,441,047 |
| Aug 28, 2026 | 8.68 | 8.79 | 8.68 | 8.74 | 8.70 | - | 18,964,400 |
| Aug 27, 2026 | 8.67 | 8.74 | 8.63 | 8.74 | 8.70 | 0.23% | 16,598,890 |
| Aug 26, 2026 | 8.66 | 8.79 | 8.60 | 8.72 | 8.68 | 0.35% | 20,554,683 |
| Aug 25, 2026 | 8.49 | 8.77 | 8.47 | 8.69 | 8.65 | 2.96% | 27,990,554 |
| Aug 24, 2026 | 8.46 | 8.52 | 8.37 | 8.44 | 8.40 | -0.71% | 13,343,947 |
| Aug 21, 2026 | 8.40 | 8.52 | 8.30 | 8.50 | 8.46 | 0.35% | 15,872,000 |
| Aug 20, 2026 | 8.40 | 8.56 | 8.37 | 8.47 | 8.43 | 1.19% | 21,217,903 |
| Aug 19, 2026 | 8.76 | 8.76 | 8.37 | 8.37 | 8.33 | -4.99% | 40,971,666 |
| Aug 18, 2026 | 9.00 | 9.06 | 8.75 | 8.81 | 8.76 | -2.22% | 39,274,913 |
| Aug 17, 2026 | 8.99 | 9.08 | 8.86 | 9.01 | 8.96 | -1.85% | 67,067,604 |
| Aug 14, 2026 | 8.56 | 9.45 | 8.54 | 9.18 | 9.13 | 6.87% | 105,605,823 |
| Aug 13, 2026 | 8.54 | 8.80 | 8.43 | 8.59 | 8.55 | 0.94% | 38,348,094 |
| Aug 12, 2026 | 8.47 | 8.52 | 8.41 | 8.51 | 8.47 | 0.47% | 11,093,632 |
| Aug 11, 2026 | 8.63 | 8.63 | 8.43 | 8.47 | 8.43 | -1.85% | 14,358,718 |
| Aug 10, 2026 | 8.48 | 8.65 | 8.41 | 8.63 | 8.59 | 1.77% | 16,675,957 |
| Aug 7, 2026 | 8.47 | 8.51 | 8.38 | 8.48 | 8.44 | -0.12% | 13,078,825 |
| Aug 6, 2026 | 8.56 | 8.59 | 8.42 | 8.49 | 8.45 | -0.82% | 13,802,666 |
| Aug 5, 2026 | 8.60 | 8.63 | 8.50 | 8.56 | 8.52 | -0.58% | 16,109,710 |
| Aug 4, 2026 | 8.74 | 8.77 | 8.61 | 8.61 | 8.57 | -1.49% | 16,644,650 |
| Aug 3, 2026 | 8.56 | 8.75 | 8.55 | 8.74 | 8.70 | 1.63% | 14,381,436 |
| Jul 31, 2026 | 8.55 | 8.64 | 8.53 | 8.60 | 8.56 | 0.94% | 16,553,394 |
| Jul 30, 2026 | 8.52 | 8.64 | 8.46 | 8.52 | 8.48 | -0.23% | 17,016,920 |
| Jul 29, 2026 | 8.39 | 8.58 | 8.39 | 8.54 | 8.50 | 1.79% | 18,909,661 |
| Jul 28, 2026 | 8.35 | 8.44 | 8.26 | 8.39 | 8.35 | -0.24% | 13,391,046 |
| Jul 27, 2026 | 8.17 | 8.44 | 8.16 | 8.41 | 8.37 | 1.82% | 18,275,716 |
| Jul 24, 2026 | 8.35 | 8.47 | 8.25 | 8.26 | 8.22 | -1.31% | 24,016,522 |
| Jul 23, 2026 | 8.09 | 8.39 | 8.06 | 8.37 | 8.33 | 3.46% | 20,583,992 |
| Jul 22, 2026 | 8.12 | 8.20 | 8.07 | 8.09 | 8.05 | -0.98% | 14,401,415 |
| Jul 21, 2026 | 8.06 | 8.17 | 8.02 | 8.17 | 8.13 | 1.49% | 18,884,155 |
| Jul 20, 2026 | 7.96 | 8.14 | 7.92 | 8.05 | 8.01 | 1.51% | 16,404,200 |
| Jul 17, 2026 | 8.15 | 8.20 | 7.88 | 7.93 | 7.89 | -2.70% | 17,009,254 |
| Jul 16, 2026 | 8.10 | 8.21 | 8.01 | 8.15 | 8.11 | 0.49% | 13,893,898 |