Anhui Genuine NewMaterials Co.,Ltd. (SHA:603429)
China · Delayed Price · Currency is CNY 7.70
-0.04 (-0.52%)
Jul 10, 2026, 3:00 PM CST
SHA:603429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 9.25 | 9.30 | 9.00 | 9.26 | 9.26 | 0.22% | 2,442,860 |
| Jun 11, 2026 | 9.30 | 9.47 | 9.17 | 9.24 | 9.24 | -1.70% | 1,827,860 |
| Jun 10, 2026 | 9.29 | 9.50 | 9.12 | 9.40 | 9.40 | 1.73% | 2,158,221 |
| Jun 9, 2026 | 9.62 | 9.79 | 9.24 | 9.24 | 9.24 | -3.45% | 2,851,900 |
| Jun 8, 2026 | 9.30 | 9.63 | 9.10 | 9.57 | 9.57 | 4.36% | 5,094,120 |
| Jun 5, 2026 | 9.45 | 9.45 | 9.15 | 9.17 | 9.17 | -1.61% | 2,617,160 |
| Jun 4, 2026 | 9.47 | 9.99 | 9.30 | 9.32 | 9.32 | -4.80% | 4,555,980 |
| Jun 3, 2026 | 9.90 | 10.14 | 9.72 | 9.79 | 9.79 | 1.35% | 9,087,980 |
| Jun 2, 2026 | 9.08 | 9.66 | 9.08 | 9.66 | 9.66 | 5.00% | 3,461,320 |
| Jun 1, 2026 | 8.76 | 9.20 | 8.76 | 9.20 | 9.20 | 5.02% | 4,836,380 |
| May 29, 2026 | 8.78 | 9.04 | 8.65 | 8.76 | 8.76 | -0.23% | 2,537,880 |
| 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 |