Anhui Genuine NewMaterials Co.,Ltd. (SHA:603429)
China · Delayed Price · Currency is CNY 9.09
+0.21 (2.36%)
Sep 30, 2026, 3:00 PM CST
SHA:603429 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.88 | 9.38 | 8.84 | 9.09 | 9.09 | 2.36% | 2,579,940 |
| Sep 29, 2026 | 8.88 | 8.96 | 8.73 | 8.88 | 8.88 | - | 1,796,700 |
| Sep 28, 2026 | 8.70 | 9.19 | 8.70 | 8.88 | 8.88 | 2.07% | 2,774,512 |
| Sep 24, 2026 | 8.70 | 8.81 | 8.64 | 8.70 | 8.70 | 1.16% | 1,378,540 |
| Sep 23, 2026 | 8.70 | 8.82 | 8.58 | 8.60 | 8.60 | -1.15% | 1,005,000 |
| Sep 22, 2026 | 8.89 | 8.89 | 8.67 | 8.70 | 8.70 | -1.69% | 1,300,860 |
| Sep 21, 2026 | 8.58 | 8.99 | 8.53 | 8.85 | 8.85 | 2.79% | 2,118,980 |
| Sep 18, 2026 | 8.68 | 8.76 | 8.55 | 8.61 | 8.61 | -0.81% | 1,718,560 |
| Sep 17, 2026 | 8.84 | 8.84 | 8.55 | 8.68 | 8.68 | -1.59% | 1,662,280 |
| Sep 16, 2026 | 9.78 | 9.78 | 8.50 | 8.82 | 8.82 | -5.26% | 5,278,480 |
| Sep 15, 2026 | 9.16 | 9.38 | 9.15 | 9.31 | 9.31 | 0.87% | 1,185,200 |
| Sep 14, 2026 | 9.18 | 9.32 | 9.13 | 9.23 | 9.23 | 0.54% | 1,533,920 |
| Sep 11, 2026 | 9.08 | 9.25 | 8.93 | 9.18 | 9.18 | -0.76% | 1,172,212 |
| Sep 10, 2026 | 9.11 | 9.26 | 9.11 | 9.25 | 9.25 | 1.09% | 2,013,500 |
| Sep 9, 2026 | 8.82 | 9.15 | 8.82 | 9.15 | 9.15 | 2.46% | 1,520,020 |
| Sep 8, 2026 | 8.89 | 8.98 | 8.85 | 8.93 | 8.93 | 0.90% | 1,124,380 |
| Sep 7, 2026 | 9.10 | 9.10 | 8.80 | 8.85 | 8.85 | -3.80% | 3,045,240 |
| Sep 4, 2026 | 9.31 | 9.47 | 9.20 | 9.20 | 9.20 | -0.65% | 3,079,280 |
| Sep 3, 2026 | 9.33 | 9.78 | 9.14 | 9.26 | 9.26 | -0.64% | 4,484,480 |
| Sep 2, 2026 | 8.89 | 9.47 | 8.83 | 9.32 | 9.32 | 3.33% | 4,450,400 |
| Sep 1, 2026 | 9.04 | 9.14 | 8.85 | 9.02 | 9.02 | -0.22% | 2,378,300 |
| Aug 31, 2026 | 8.55 | 9.21 | 8.55 | 9.04 | 9.04 | 5.85% | 4,195,700 |
| Aug 28, 2026 | 8.59 | 8.72 | 8.45 | 8.54 | 8.54 | 0.83% | 2,565,820 |
| Aug 27, 2026 | 8.81 | 8.82 | 8.38 | 8.47 | 8.47 | -3.64% | 5,148,176 |
| Aug 26, 2026 | 8.99 | 9.39 | 8.65 | 8.79 | 8.79 | -2.22% | 5,311,306 |
| Aug 25, 2026 | 8.58 | 9.06 | 8.58 | 8.99 | 8.99 | 1.81% | 3,181,570 |
| 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 |