Anhui Genuine NewMaterials Co.,Ltd. (SHA:603429)
China · Delayed Price · Currency is CNY 8.78
-0.06 (-0.68%)
May 28, 2026, 3:00 PM CST
SHA:603429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.77 | 8.93 | 8.63 | 8.78 | 8.78 | -0.68% | 1,838,320 |
| May 27, 2026 | 9.20 | 9.20 | 8.70 | 8.84 | 8.84 | -2.64% | 3,777,891 |
| May 26, 2026 | 9.31 | 9.33 | 8.91 | 9.08 | 9.08 | -2.37% | 3,666,276 |
| May 25, 2026 | 9.63 | 9.64 | 9.28 | 9.30 | 9.30 | -3.53% | 3,781,240 |
| May 22, 2026 | 9.38 | 9.73 | 9.33 | 9.64 | 9.64 | 2.99% | 3,767,720 |
| May 21, 2026 | 9.19 | 9.60 | 9.11 | 9.36 | 9.36 | 2.30% | 4,555,300 |
| May 20, 2026 | 9.29 | 9.45 | 9.05 | 9.15 | 9.15 | -1.51% | 3,237,156 |
| May 19, 2026 | 9.30 | 9.47 | 9.08 | 9.29 | 9.29 | -0.11% | 3,896,420 |
| May 18, 2026 | 9.54 | 9.56 | 9.17 | 9.30 | 9.30 | -3.63% | 4,009,294 |
| May 15, 2026 | 9.82 | 9.90 | 9.55 | 9.65 | 9.65 | -1.73% | 3,579,580 |
| May 14, 2026 | 9.76 | 9.88 | 9.63 | 9.82 | 9.82 | 1.87% | 4,412,840 |
| May 13, 2026 | 9.83 | 9.95 | 9.56 | 9.64 | 9.64 | -1.23% | 4,622,580 |
| May 12, 2026 | 9.80 | 9.97 | 9.74 | 9.76 | 9.76 | -0.81% | 2,794,220 |
| May 11, 2026 | 9.97 | 10.02 | 9.81 | 9.84 | 9.84 | -1.60% | 2,612,997 |
| May 8, 2026 | 9.71 | 10.12 | 9.50 | 10.00 | 10.00 | 2.99% | 4,909,490 |
| May 7, 2026 | 9.95 | 10.00 | 9.68 | 9.71 | 9.71 | -2.41% | 4,124,572 |
| May 6, 2026 | 10.28 | 10.39 | 9.94 | 9.95 | 9.95 | -3.40% | 6,456,460 |
| Apr 30, 2026 | 10.07 | 10.41 | 10.07 | 10.30 | 10.30 | 0.39% | 5,668,054 |
| Apr 29, 2026 | 9.70 | 10.26 | 9.66 | 10.26 | 10.26 | 3.95% | 7,220,763 |
| Apr 28, 2026 | 9.76 | 10.08 | 9.60 | 9.87 | 9.87 | 1.02% | 5,226,229 |
| Apr 27, 2026 | 9.94 | 10.00 | 9.67 | 9.77 | 9.77 | -1.81% | 3,743,647 |
| Apr 24, 2026 | 9.64 | 10.10 | 9.64 | 9.95 | 9.95 | 1.32% | 4,163,280 |
| Apr 23, 2026 | 9.84 | 10.19 | 9.50 | 9.82 | 9.82 | 0.72% | 5,335,485 |
| Apr 22, 2026 | 9.98 | 9.98 | 9.69 | 9.75 | 9.75 | -2.30% | 2,920,720 |
| Apr 21, 2026 | 10.00 | 10.17 | 9.69 | 9.98 | 9.98 | -1.58% | 4,159,960 |
| Apr 20, 2026 | 10.20 | 10.25 | 9.97 | 10.14 | 10.14 | 1.60% | 5,226,140 |
| Apr 17, 2026 | 9.45 | 9.99 | 9.45 | 9.98 | 9.98 | 3.42% | 5,571,035 |
| Apr 16, 2026 | 9.92 | 10.01 | 9.42 | 9.65 | 9.65 | -2.72% | 10,499,290 |
| Apr 15, 2026 | 10.00 | 10.08 | 9.61 | 9.92 | 9.92 | -0.80% | 6,029,423 |
| Apr 14, 2026 | 10.31 | 10.39 | 9.81 | 10.00 | 10.00 | -2.63% | 6,542,045 |
| Apr 13, 2026 | 10.58 | 10.70 | 10.26 | 10.27 | 10.27 | -4.91% | 7,744,880 |
| Apr 10, 2026 | 10.50 | 10.87 | 10.21 | 10.80 | 10.80 | 4.05% | 8,097,848 |
| Apr 9, 2026 | 10.18 | 10.55 | 10.18 | 10.38 | 10.38 | 1.96% | 5,752,270 |
| Apr 8, 2026 | 10.63 | 10.72 | 10.18 | 10.18 | 10.18 | -3.05% | 7,194,355 |
| Apr 7, 2026 | 9.85 | 10.67 | 9.85 | 10.50 | 10.50 | 1.65% | 7,789,313 |
| Apr 3, 2026 | 10.82 | 10.82 | 10.33 | 10.33 | 10.33 | -4.97% | 5,538,980 |
| Apr 2, 2026 | 10.85 | 10.97 | 10.69 | 10.87 | 10.87 | 4.02% | 14,859,690 |
| Apr 1, 2026 | 10.45 | 10.45 | 10.13 | 10.45 | 10.45 | 5.03% | 8,570,991 |
| Mar 31, 2026 | 9.62 | 9.95 | 9.40 | 9.95 | 9.95 | 4.96% | 6,148,612 |
| Mar 30, 2026 | 9.75 | 9.83 | 9.29 | 9.48 | 9.48 | 1.28% | 21,754,900 |
| Mar 27, 2026 | 9.01 | 9.36 | 9.01 | 9.36 | 9.36 | 5.05% | 7,934,599 |
| Mar 26, 2026 | 8.91 | 8.91 | 8.41 | 8.91 | 8.91 | 4.95% | 12,645,390 |
| Mar 25, 2026 | 8.03 | 8.49 | 8.03 | 8.49 | 8.49 | 4.94% | 11,775,030 |
| Mar 24, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -5.05% | 1,496,500 |
| Mar 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Mar 20, 2026 | 8.39 | 8.95 | 8.26 | 8.52 | 8.52 | 2.65% | 18,628,960 |
| Mar 19, 2026 | 8.01 | 8.75 | 7.90 | 8.30 | 8.30 | 1.84% | 14,089,170 |
| Mar 18, 2026 | 7.92 | 8.25 | 7.70 | 8.15 | 8.15 | 2.77% | 11,475,610 |
| Mar 17, 2026 | 8.45 | 8.56 | 7.88 | 7.93 | 7.93 | -7.36% | 12,033,360 |
| Mar 16, 2026 | 9.00 | 9.00 | 8.15 | 8.56 | 8.56 | -5.52% | 14,036,700 |