Asian Star Anchor Chain Co., Ltd. Jiangsu (SHA:601890)
China · Delayed Price · Currency is CNY 8.30
+0.08 (0.97%)
Nov 3, 2026, 3:00 PM CST
SHA:601890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.18 | 8.44 | 8.15 | 8.30 | 8.30 | 0.97% | 21,030,100 |
| Nov 2, 2026 | 8.13 | 8.28 | 8.07 | 8.22 | 8.22 | 1.11% | 18,628,655 |
| Oct 30, 2026 | 8.38 | 8.44 | 8.10 | 8.13 | 8.13 | -3.79% | 23,521,953 |
| Oct 29, 2026 | 8.40 | 8.54 | 8.32 | 8.45 | 8.45 | -0.24% | 21,211,000 |
| Oct 28, 2026 | 8.55 | 8.60 | 8.38 | 8.47 | 8.47 | -0.35% | 19,807,048 |
| Oct 27, 2026 | 8.81 | 8.92 | 8.50 | 8.50 | 8.50 | -3.30% | 20,518,405 |
| Oct 26, 2026 | 8.79 | 8.87 | 8.64 | 8.79 | 8.79 | -0.90% | 18,076,305 |
| Oct 23, 2026 | 8.58 | 8.88 | 8.40 | 8.87 | 8.87 | 1.26% | 30,253,450 |
| Oct 22, 2026 | 9.03 | 9.08 | 8.72 | 8.76 | 8.76 | -2.77% | 27,400,316 |
| Oct 21, 2026 | 9.00 | 9.24 | 8.98 | 9.01 | 9.01 | 0.22% | 25,118,812 |
| Oct 20, 2026 | 9.03 | 9.06 | 8.86 | 8.99 | 8.99 | -1.21% | 27,757,860 |
| Oct 19, 2026 | 8.94 | 9.14 | 8.87 | 9.10 | 9.10 | 1.68% | 27,714,636 |
| Oct 16, 2026 | 8.80 | 9.18 | 8.79 | 8.95 | 8.95 | 2.64% | 41,819,261 |
| Oct 15, 2026 | 9.00 | 9.13 | 8.66 | 8.72 | 8.72 | -4.91% | 36,709,498 |
| Oct 14, 2026 | 9.41 | 9.41 | 9.12 | 9.17 | 9.17 | -2.76% | 26,411,405 |
| Oct 13, 2026 | 8.95 | 9.55 | 8.81 | 9.43 | 9.43 | 4.66% | 47,252,855 |
| Oct 12, 2026 | 9.10 | 9.29 | 8.99 | 9.01 | 9.01 | -1.74% | 26,537,040 |
| Oct 9, 2026 | 9.45 | 9.50 | 8.93 | 9.17 | 9.17 | -3.07% | 49,087,840 |
| Oct 8, 2026 | 9.39 | 9.73 | 9.37 | 9.46 | 9.46 | 1.18% | 52,222,874 |
| Sep 30, 2026 | 9.28 | 9.73 | 9.25 | 9.35 | 9.35 | 1.30% | 42,491,027 |
| Sep 29, 2026 | 9.18 | 9.26 | 9.07 | 9.23 | 9.23 | 0.33% | 22,645,039 |
| Sep 28, 2026 | 9.37 | 9.39 | 9.16 | 9.20 | 9.20 | -2.02% | 25,348,070 |
| Sep 24, 2026 | 9.30 | 9.53 | 9.26 | 9.39 | 9.39 | 0.54% | 31,320,990 |
| 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 |