Asian Star Anchor Chain Co., Ltd. Jiangsu (SHA:601890)
China · Delayed Price · Currency is CNY 7.99
+0.04 (0.50%)
Jul 14, 2026, 3:00 PM CST
SHA:601890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 7.96 | 7.98 | 7.82 | 7.87 | - | -1.01% | 75,900 |
| Jul 13, 2026 | 8.45 | 8.46 | 7.90 | 7.95 | 7.95 | -5.24% | 26,650,765 |
| Jul 10, 2026 | 8.00 | 8.59 | 7.95 | 8.39 | 8.39 | 4.35% | 29,678,691 |
| Jul 9, 2026 | 8.08 | 8.19 | 7.83 | 8.04 | 8.04 | -0.86% | 19,109,075 |
| Jul 8, 2026 | 8.20 | 8.24 | 8.07 | 8.11 | 8.11 | -1.22% | 12,667,528 |
| Jul 7, 2026 | 8.54 | 8.59 | 8.20 | 8.21 | 8.21 | -3.98% | 17,626,744 |
| Jul 6, 2026 | 8.55 | 8.71 | 8.52 | 8.55 | 8.55 | -0.70% | 19,725,587 |
| Jul 3, 2026 | 8.25 | 8.65 | 8.23 | 8.61 | 8.61 | 5.00% | 27,428,201 |
| Jul 2, 2026 | 8.29 | 8.38 | 8.16 | 8.20 | 8.20 | -1.20% | 14,378,202 |
| Jul 1, 2026 | 8.11 | 8.35 | 8.11 | 8.30 | 8.30 | 1.59% | 16,571,365 |
| Jun 30, 2026 | 8.10 | 8.19 | 8.05 | 8.17 | 8.17 | 0.62% | 12,782,938 |
| Jun 29, 2026 | 8.18 | 8.19 | 7.97 | 8.12 | 8.12 | -0.73% | 14,970,000 |
| Jun 26, 2026 | 8.39 | 8.44 | 8.18 | 8.18 | 8.18 | -3.08% | 16,020,950 |
| Jun 25, 2026 | 8.63 | 8.68 | 8.40 | 8.44 | 8.44 | -2.31% | 13,618,068 |
| Jun 24, 2026 | 8.78 | 8.81 | 8.54 | 8.64 | 8.64 | -2.15% | 14,844,600 |
| Jun 23, 2026 | 8.86 | 8.99 | 8.77 | 8.83 | 8.83 | -0.34% | 17,019,840 |
| Jun 22, 2026 | 8.71 | 8.87 | 8.49 | 8.86 | 8.86 | 1.84% | 19,746,793 |
| Jun 18, 2026 | 8.86 | 8.91 | 8.69 | 8.76 | 8.70 | -2.34% | 16,094,020 |
| Jun 17, 2026 | 8.95 | 9.24 | 8.88 | 8.97 | 8.91 | 1.24% | 23,490,920 |
| Jun 16, 2026 | 8.95 | 8.96 | 8.80 | 8.86 | 8.80 | -1.01% | 14,426,070 |
| Jun 15, 2026 | 8.72 | 8.98 | 8.71 | 8.95 | 8.89 | 3.11% | 20,366,820 |
| Jun 12, 2026 | 8.42 | 8.77 | 8.42 | 8.68 | 8.62 | 3.46% | 24,938,460 |
| Jun 11, 2026 | 8.53 | 8.57 | 8.31 | 8.39 | 8.33 | -2.33% | 15,417,500 |
| Jun 10, 2026 | 8.53 | 8.75 | 8.47 | 8.59 | 8.53 | 0.47% | 18,254,110 |
| Jun 9, 2026 | 8.82 | 8.83 | 8.46 | 8.55 | 8.49 | -1.16% | 19,801,266 |
| Jun 8, 2026 | 8.82 | 8.95 | 8.56 | 8.65 | 8.59 | -3.89% | 22,148,619 |
| Jun 5, 2026 | 9.06 | 9.08 | 8.87 | 9.00 | 8.94 | - | 19,882,160 |
| Jun 4, 2026 | 8.85 | 9.08 | 8.82 | 9.00 | 8.94 | 1.12% | 19,357,450 |
| Jun 3, 2026 | 8.88 | 8.98 | 8.83 | 8.90 | 8.84 | -0.22% | 15,370,590 |
| Jun 2, 2026 | 9.08 | 9.10 | 8.82 | 8.92 | 8.86 | -1.98% | 18,124,950 |
| Jun 1, 2026 | 9.00 | 9.15 | 8.95 | 9.10 | 9.04 | 0.89% | 14,648,440 |
| May 29, 2026 | 9.31 | 9.32 | 9.00 | 9.02 | 8.96 | -3.43% | 23,036,100 |
| May 28, 2026 | 9.24 | 9.35 | 9.09 | 9.34 | 9.28 | 1.74% | 21,002,270 |
| May 27, 2026 | 9.44 | 9.60 | 9.12 | 9.18 | 9.12 | -2.86% | 26,586,970 |
| May 26, 2026 | 9.53 | 9.56 | 9.32 | 9.45 | 9.39 | -1.36% | 23,698,370 |
| May 25, 2026 | 9.81 | 9.81 | 9.48 | 9.58 | 9.51 | -1.44% | 24,817,540 |
| May 22, 2026 | 9.78 | 9.87 | 9.61 | 9.72 | 9.65 | 0.41% | 19,346,500 |
| May 21, 2026 | 10.01 | 10.11 | 9.66 | 9.68 | 9.61 | -2.71% | 35,133,700 |
| May 20, 2026 | 10.00 | 10.03 | 9.82 | 9.95 | 9.88 | -1.00% | 21,103,130 |
| May 19, 2026 | 9.96 | 10.05 | 9.78 | 10.05 | 9.98 | 0.60% | 28,155,520 |
| May 18, 2026 | 10.06 | 10.18 | 9.94 | 9.99 | 9.92 | -1.38% | 27,553,100 |
| May 15, 2026 | 10.29 | 10.47 | 10.08 | 10.13 | 10.06 | -0.98% | 32,427,700 |
| May 14, 2026 | 10.77 | 10.79 | 10.22 | 10.23 | 10.16 | -5.10% | 50,779,790 |
| May 13, 2026 | 10.61 | 10.85 | 10.59 | 10.78 | 10.71 | 1.89% | 38,812,650 |
| May 12, 2026 | 10.81 | 10.84 | 10.47 | 10.58 | 10.51 | -2.22% | 42,543,420 |
| May 11, 2026 | 10.93 | 10.96 | 10.72 | 10.82 | 10.75 | -1.28% | 45,872,750 |
| May 8, 2026 | 10.89 | 11.00 | 10.76 | 10.96 | 10.88 | 0.27% | 36,987,500 |
| May 7, 2026 | 11.04 | 11.04 | 10.86 | 10.93 | 10.86 | -0.55% | 37,817,120 |
| May 6, 2026 | 10.95 | 11.08 | 10.82 | 10.99 | 10.91 | 0.55% | 49,385,090 |
| Apr 30, 2026 | 10.93 | 11.16 | 10.87 | 10.93 | 10.86 | 0.55% | 52,375,130 |