Anhui Genuine NewMaterials Co.,Ltd. (SHA:603429)
China · Delayed Price · Currency is CNY 8.88
+0.05 (0.57%)
Aug 25, 2026, 10:14 AM CST
SHA:603429 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.59 | 9.49 | 8.45 | 8.83 | 8.83 | -2.43% | 5,726,220 |
| Aug 21, 2026 | 8.39 | 9.05 | 8.30 | 9.05 | 9.05 | 9.04% | 5,343,236 |
| Aug 20, 2026 | 7.94 | 8.48 | 7.86 | 8.30 | 8.30 | 6.00% | 4,208,162 |
| Aug 19, 2026 | 8.01 | 8.07 | 7.73 | 7.83 | 7.83 | -2.37% | 2,754,400 |
| Aug 18, 2026 | 7.88 | 8.20 | 7.67 | 8.02 | 8.02 | 3.75% | 3,416,080 |
| Aug 17, 2026 | 7.53 | 7.91 | 7.53 | 7.73 | 7.73 | 2.52% | 2,828,388 |
| Aug 14, 2026 | 7.36 | 7.55 | 7.36 | 7.54 | 7.54 | 1.21% | 2,087,616 |
| Aug 13, 2026 | 7.56 | 7.63 | 7.45 | 7.45 | 7.45 | -1.84% | 1,416,600 |
| Aug 12, 2026 | 7.53 | 7.63 | 7.45 | 7.59 | 7.59 | 0.80% | 1,011,860 |
| Aug 11, 2026 | 7.49 | 7.64 | 7.38 | 7.53 | 7.53 | 0.40% | 1,418,200 |
| Aug 10, 2026 | 7.59 | 7.62 | 7.44 | 7.50 | 7.50 | -0.92% | 1,382,240 |
| Aug 7, 2026 | 7.68 | 7.72 | 7.50 | 7.57 | 7.57 | -1.69% | 1,902,140 |
| Aug 6, 2026 | 7.61 | 7.74 | 7.60 | 7.70 | 7.70 | -0.90% | 1,648,368 |
| Aug 5, 2026 | 7.73 | 7.84 | 7.50 | 7.77 | 7.77 | -0.38% | 3,181,296 |
| Aug 4, 2026 | 7.66 | 7.89 | 7.54 | 7.80 | 7.80 | 2.09% | 2,867,340 |
| Aug 3, 2026 | 7.37 | 7.76 | 7.26 | 7.64 | 7.64 | 3.80% | 3,056,768 |
| Jul 31, 2026 | 7.00 | 7.60 | 7.00 | 7.36 | 7.36 | 1.94% | 3,429,607 |
| Jul 30, 2026 | 7.45 | 7.76 | 7.18 | 7.22 | 7.22 | -7.20% | 4,620,939 |
| Jul 29, 2026 | 8.88 | 8.88 | 7.71 | 7.78 | 7.78 | -4.66% | 8,009,199 |
| Jul 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 9.97% | 2,003,500 |
| Jul 27, 2026 | 7.21 | 7.45 | 7.17 | 7.42 | 7.42 | 1.64% | 1,578,240 |
| Jul 24, 2026 | 7.29 | 7.38 | 7.19 | 7.30 | 7.30 | -0.27% | 1,937,940 |
| Jul 23, 2026 | 7.38 | 7.45 | 7.10 | 7.32 | 7.32 | 0.14% | 2,794,039 |
| Jul 22, 2026 | 7.29 | 7.45 | 7.25 | 7.31 | 7.31 | -1.08% | 2,640,340 |
| Jul 21, 2026 | 7.60 | 7.89 | 7.08 | 7.39 | 7.39 | -2.76% | 5,479,439 |
| Jul 20, 2026 | 7.69 | 8.28 | 7.44 | 7.60 | 7.60 | 0.93% | 6,416,956 |
| Jul 17, 2026 | 8.31 | 8.45 | 7.47 | 7.53 | 7.53 | -9.28% | 4,594,140 |
| Jul 16, 2026 | 8.30 | 8.58 | 8.15 | 8.30 | 8.30 | 2.09% | 4,503,118 |
| Jul 15, 2026 | 7.42 | 8.13 | 7.40 | 8.13 | 8.13 | 10.01% | 3,870,879 |
| Jul 14, 2026 | 7.27 | 7.49 | 7.02 | 7.39 | 7.39 | - | 3,213,580 |
| Jul 13, 2026 | 7.62 | 7.67 | 7.27 | 7.39 | 7.39 | -4.03% | 2,226,700 |
| Jul 10, 2026 | 7.79 | 7.82 | 7.49 | 7.70 | 7.70 | -0.52% | 3,720,660 |
| Jul 9, 2026 | 7.73 | 7.87 | 7.52 | 7.74 | 7.74 | 0.26% | 2,716,540 |
| Jul 8, 2026 | 7.95 | 8.07 | 7.57 | 7.72 | 7.72 | -1.03% | 2,208,400 |
| Jul 7, 2026 | 8.19 | 8.28 | 7.72 | 7.80 | 7.80 | -5.80% | 3,514,940 |
| Jul 6, 2026 | 8.66 | 8.95 | 8.10 | 8.28 | 8.28 | -4.28% | 3,309,500 |
| Jul 3, 2026 | 9.17 | 9.17 | 8.46 | 8.65 | 8.65 | -1.82% | 5,625,548 |
| Jul 2, 2026 | 8.30 | 8.81 | 8.22 | 8.81 | 8.81 | 5.01% | 2,155,255 |
| Jul 1, 2026 | 7.65 | 8.39 | 7.65 | 8.39 | 8.39 | 5.01% | 5,396,573 |
| Jun 30, 2026 | 8.00 | 8.10 | 7.99 | 7.99 | 7.99 | -4.99% | 2,699,759 |
| Jun 29, 2026 | 8.83 | 8.83 | 8.41 | 8.41 | 8.41 | -4.97% | 2,633,200 |
| Jun 26, 2026 | 9.02 | 9.44 | 8.85 | 8.85 | 8.85 | -5.04% | 7,143,400 |
| Jun 25, 2026 | 9.32 | 9.57 | 9.32 | 9.32 | 9.32 | -4.99% | 6,424,600 |
| Jun 24, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -5.03% | 1,194,600 |
| Jun 23, 2026 | 10.77 | 10.77 | 10.33 | 10.33 | 10.33 | -4.97% | 3,825,200 |
| Jun 22, 2026 | 10.87 | 10.87 | 10.70 | 10.87 | 10.87 | 5.02% | 8,401,657 |
| Jun 18, 2026 | 10.32 | 10.57 | 10.24 | 10.35 | 10.35 | 1.17% | 7,266,500 |
| Jun 17, 2026 | 9.85 | 10.23 | 9.75 | 10.23 | 10.23 | 5.03% | 7,108,374 |
| Jun 16, 2026 | 9.46 | 9.86 | 9.33 | 9.74 | 9.74 | 3.62% | 4,790,834 |
| Jun 15, 2026 | 9.19 | 9.50 | 9.10 | 9.40 | 9.40 | 1.51% | 3,157,640 |