Asian Star Anchor Chain Co., Ltd. Jiangsu (SHA:601890)
China · Delayed Price · Currency is CNY 8.61
-0.13 (-1.49%)
Aug 4, 2026, 3:00 PM CST
SHA:601890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.74 | 8.77 | 8.61 | 8.61 | 8.61 | -1.49% | 16,644,650 |
| Aug 3, 2026 | 8.56 | 8.75 | 8.55 | 8.74 | 8.74 | 1.63% | 14,381,430 |
| Jul 31, 2026 | 8.55 | 8.64 | 8.53 | 8.60 | 8.60 | 0.94% | 16,553,394 |
| Jul 30, 2026 | 8.52 | 8.64 | 8.46 | 8.52 | 8.52 | -0.23% | 17,016,920 |
| Jul 29, 2026 | 8.39 | 8.58 | 8.39 | 8.54 | 8.54 | 1.79% | 18,909,660 |
| Jul 28, 2026 | 8.35 | 8.44 | 8.26 | 8.39 | 8.39 | -0.24% | 13,391,046 |
| Jul 27, 2026 | 8.17 | 8.44 | 8.16 | 8.41 | 8.41 | 1.82% | 18,275,716 |
| Jul 24, 2026 | 8.35 | 8.47 | 8.25 | 8.26 | 8.26 | -1.31% | 24,016,522 |
| Jul 23, 2026 | 8.09 | 8.39 | 8.06 | 8.37 | 8.37 | 3.46% | 20,583,990 |
| Jul 22, 2026 | 8.12 | 8.20 | 8.07 | 8.09 | 8.09 | -0.98% | 14,401,410 |
| Jul 21, 2026 | 8.06 | 8.17 | 8.02 | 8.17 | 8.17 | 1.49% | 18,884,155 |
| Jul 20, 2026 | 7.96 | 8.14 | 7.92 | 8.05 | 8.05 | 1.51% | 16,404,200 |
| Jul 17, 2026 | 8.15 | 8.20 | 7.88 | 7.93 | 7.93 | -2.70% | 17,009,254 |
| Jul 16, 2026 | 8.10 | 8.21 | 8.01 | 8.15 | 8.15 | 0.49% | 13,893,898 |
| Jul 15, 2026 | 8.00 | 8.17 | 7.92 | 8.11 | 8.11 | 1.50% | 13,650,730 |
| Jul 14, 2026 | 7.96 | 8.01 | 7.82 | 7.99 | 7.99 | 0.50% | 13,791,190 |
| 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 |