Skip to main content
logo
CNSIG Anhui Hongsifang Fertilizer Co., Ltd. (SHA:603395)
China flag China · Delayed Price · Currency is CNY
24.94
+0.32 (1.30%)
Sep 30, 2026, 4:00 PM EDT

SHA:603395 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.6925.2824.6224.9424.941.30%6,175,950
Sep 29, 202625.0025.1924.6124.6224.62-1.91%4,723,354
Sep 28, 202626.0926.3124.8025.1025.10-3.50%6,077,587
Sep 24, 202626.7826.9525.9926.0126.01-2.88%6,551,133
Sep 23, 202627.5827.6026.6326.7826.78-2.90%8,688,117
Sep 22, 202628.2228.3627.4627.5827.58-1.99%15,479,080
Sep 21, 202625.5828.1425.3628.1428.1410.01%16,489,322
Sep 18, 202624.6626.4524.5625.5825.582.12%11,454,860
Sep 17, 202624.2925.3824.2025.0525.051.91%9,984,834
Sep 16, 202624.5624.8024.2024.5824.580.08%6,046,845
Sep 15, 202625.1525.2024.4924.5624.56-2.66%6,281,906
Sep 14, 202625.6926.0024.9325.2325.23-2.77%8,473,281
Sep 11, 202628.5728.6025.7625.9525.95-9.20%14,171,088
Sep 10, 202630.2030.2828.4828.5828.58-5.86%14,672,950
Sep 9, 202630.0030.9729.8030.3630.36-1.97%18,134,120
Sep 8, 202630.6631.6629.3530.9730.974.03%27,642,350
Sep 7, 202627.0629.7727.0629.7729.7710.01%18,891,050
Sep 4, 202627.5628.3926.7427.0627.06-4.52%14,406,867
Sep 3, 202627.5329.8027.0528.3428.341.91%17,002,580
Sep 2, 202629.6329.8527.8127.8127.81-10.00%20,607,340
Sep 1, 202629.0631.5029.0630.9030.906.19%23,961,276
Aug 31, 202630.3033.1828.7529.1029.10-6.13%26,242,433
Aug 28, 202629.3332.2628.0831.0031.005.69%29,687,334
Aug 27, 202628.3130.3027.7829.3329.331.80%22,355,363
Aug 26, 202627.0729.9727.0728.8128.810.91%23,422,880
Aug 25, 202625.7728.5525.7628.5528.5510.02%13,560,550
Aug 24, 202625.3527.4725.0125.9525.95-5.91%17,443,200
Aug 21, 202629.0029.4627.5827.5827.58-9.99%9,766,464
Aug 20, 202627.2031.1826.1330.6430.645.66%28,416,480
Aug 19, 202629.0029.0028.0129.0029.0010.02%11,771,965
Aug 18, 202626.0026.3625.8026.3626.3610.02%4,870,227
Aug 17, 202621.7923.9621.7923.9623.9610.01%5,011,250
Aug 14, 202622.2022.2021.7021.7821.78-1.27%1,811,110
Aug 13, 202622.3022.4522.0322.0622.06-1.34%2,304,761
Aug 12, 202622.2222.6222.2222.3622.360.04%1,945,465
Aug 11, 202622.6322.6322.2822.3522.35-1.15%2,557,884
Aug 10, 202622.1722.8222.1422.6122.611.80%3,697,752
Aug 7, 202622.7322.8522.0122.2122.21-0.80%2,948,226
Aug 6, 202622.7522.7922.1822.3922.39-1.28%2,921,278
Aug 5, 202623.0023.0622.5122.6822.68-0.79%2,739,803
Aug 4, 202623.4123.5122.8222.8622.86-2.35%2,889,016
Aug 3, 202623.1623.5523.1023.4123.411.34%2,515,277
Jul 31, 202623.0123.2122.8223.1023.10-0.52%3,056,520
Jul 30, 202623.1823.6923.1123.2223.220.09%3,719,129
Jul 29, 202622.7023.2822.6623.2023.201.75%3,331,090
Jul 28, 202622.0422.8921.9322.8022.803.03%3,597,217
Jul 27, 202621.9522.3221.8022.1322.131.05%2,090,433
Jul 24, 202622.3622.6021.8721.9021.90-2.67%2,429,140
Jul 23, 202621.8022.5721.8022.5022.502.04%2,635,670
Jul 22, 202621.9622.2821.8122.0522.05-0.59%2,954,171