Anhui Zhongyuan New Materials Co., Ltd. (SHA:603527)
China · Delayed Price · Currency is CNY 9.72
-0.12 (-1.22%)
Sep 30, 2026, 3:00 PM CST
SHA:603527 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.84 | 9.91 | 9.70 | 9.72 | 9.72 | -1.22% | 4,316,320 |
| Sep 29, 2026 | 9.49 | 9.87 | 9.40 | 9.84 | 9.84 | 4.13% | 8,580,356 |
| Sep 28, 2026 | 9.66 | 9.66 | 9.30 | 9.45 | 9.45 | -2.07% | 4,981,764 |
| Sep 24, 2026 | 9.98 | 9.99 | 9.65 | 9.65 | 9.65 | -2.82% | 6,012,900 |
| Sep 23, 2026 | 10.06 | 10.10 | 9.89 | 9.93 | 9.93 | -0.70% | 4,654,600 |
| Sep 22, 2026 | 10.18 | 10.18 | 10.00 | 10.00 | 10.00 | -1.28% | 5,169,000 |
| Sep 21, 2026 | 9.92 | 10.14 | 9.92 | 10.13 | 10.13 | 2.22% | 7,410,800 |
| Sep 18, 2026 | 10.08 | 10.10 | 9.84 | 9.91 | 9.91 | 1.33% | 6,522,100 |
| Sep 17, 2026 | 10.01 | 10.03 | 9.70 | 9.78 | 9.78 | -2.40% | 6,259,000 |
| Sep 16, 2026 | 10.14 | 10.14 | 9.77 | 10.02 | 10.02 | 0.70% | 6,698,900 |
| Sep 15, 2026 | 9.90 | 10.22 | 9.90 | 9.95 | 9.95 | -0.30% | 5,979,641 |
| Sep 14, 2026 | 9.86 | 10.10 | 9.82 | 9.98 | 9.98 | - | 6,775,071 |
| Sep 11, 2026 | 9.96 | 10.30 | 9.66 | 9.98 | 9.98 | -2.44% | 9,800,000 |
| Sep 10, 2026 | 10.41 | 10.51 | 10.19 | 10.23 | 10.23 | -2.85% | 8,558,701 |
| Sep 9, 2026 | 10.30 | 10.70 | 10.27 | 10.53 | 10.53 | 2.63% | 12,463,069 |
| Sep 8, 2026 | 9.97 | 10.41 | 9.97 | 10.26 | 10.26 | 2.91% | 9,349,649 |
| Sep 7, 2026 | 9.88 | 10.04 | 9.82 | 9.97 | 9.97 | 1.32% | 4,362,569 |
| Sep 4, 2026 | 10.08 | 10.18 | 9.83 | 9.84 | 9.84 | -1.50% | 6,483,600 |
| Sep 3, 2026 | 10.15 | 10.18 | 9.92 | 9.99 | 9.99 | -0.70% | 4,567,930 |
| Sep 2, 2026 | 9.96 | 10.12 | 9.90 | 10.06 | 10.06 | -0.49% | 5,999,100 |
| Sep 1, 2026 | 10.22 | 10.25 | 10.06 | 10.11 | 10.11 | -0.49% | 5,924,396 |
| Aug 31, 2026 | 9.99 | 10.21 | 9.94 | 10.16 | 10.16 | 0.89% | 6,566,596 |
| Aug 28, 2026 | 10.04 | 10.15 | 9.98 | 10.07 | 10.07 | 0.20% | 8,648,575 |
| Aug 27, 2026 | 10.05 | 10.15 | 9.94 | 10.05 | 10.05 | -2.14% | 7,996,100 |
| Aug 26, 2026 | 10.14 | 10.42 | 10.11 | 10.27 | 10.27 | 1.28% | 6,376,800 |
| Aug 25, 2026 | 9.88 | 10.17 | 9.85 | 10.14 | 10.14 | 1.81% | 5,508,200 |
| Aug 24, 2026 | 10.00 | 10.12 | 9.80 | 9.96 | 9.96 | -0.40% | 5,078,200 |
| Aug 21, 2026 | 9.72 | 10.01 | 9.65 | 10.00 | 10.00 | 2.15% | 5,372,081 |
| Aug 20, 2026 | 9.76 | 9.94 | 9.70 | 9.79 | 9.79 | 1.56% | 4,244,700 |
| Aug 19, 2026 | 9.85 | 9.88 | 9.62 | 9.64 | 9.64 | -4.08% | 5,608,000 |
| Aug 18, 2026 | 10.13 | 10.14 | 9.88 | 10.05 | 10.05 | -0.79% | 4,772,100 |
| Aug 17, 2026 | 9.85 | 10.14 | 9.85 | 10.13 | 10.13 | 3.16% | 5,695,400 |
| Aug 14, 2026 | 9.77 | 9.90 | 9.75 | 9.82 | 9.82 | 0.41% | 4,529,400 |
| Aug 13, 2026 | 10.07 | 10.14 | 9.78 | 9.78 | 9.78 | -2.88% | 6,340,476 |
| Aug 12, 2026 | 10.06 | 10.15 | 10.02 | 10.07 | 10.07 | 0.10% | 5,029,550 |
| Aug 11, 2026 | 10.37 | 10.37 | 10.04 | 10.06 | 10.06 | -3.36% | 8,110,900 |
| Aug 10, 2026 | 10.05 | 10.44 | 10.01 | 10.41 | 10.41 | 4.00% | 10,078,400 |
| Aug 7, 2026 | 9.81 | 10.07 | 9.68 | 10.01 | 10.01 | 1.93% | 9,136,200 |
| Aug 6, 2026 | 9.71 | 9.85 | 9.62 | 9.82 | 9.82 | 1.76% | 7,403,606 |
| Aug 5, 2026 | 9.50 | 9.67 | 9.45 | 9.65 | 9.65 | 2.33% | 6,563,976 |
| Aug 4, 2026 | 9.40 | 9.48 | 9.36 | 9.43 | 9.43 | 0.64% | 4,873,887 |
| Aug 3, 2026 | 9.16 | 9.38 | 9.11 | 9.37 | 9.37 | 2.40% | 6,220,800 |
| Jul 31, 2026 | 9.09 | 9.27 | 9.09 | 9.15 | 9.15 | 2.12% | 6,733,100 |
| Jul 30, 2026 | 9.23 | 9.32 | 8.94 | 8.96 | 8.96 | -2.61% | 7,521,356 |
| Jul 29, 2026 | 9.03 | 9.26 | 8.89 | 9.20 | 9.20 | 1.88% | 6,862,800 |
| Jul 28, 2026 | 8.88 | 9.13 | 8.86 | 9.03 | 9.03 | 0.33% | 5,461,147 |
| Jul 27, 2026 | 8.64 | 9.05 | 8.64 | 9.00 | 9.00 | 3.57% | 6,751,017 |
| Jul 24, 2026 | 8.93 | 8.93 | 8.60 | 8.69 | 8.69 | -3.66% | 6,748,786 |
| Jul 23, 2026 | 8.50 | 9.04 | 8.45 | 9.02 | 9.02 | 5.50% | 9,555,630 |
| Jul 22, 2026 | 8.68 | 8.88 | 8.50 | 8.55 | 8.55 | -2.29% | 7,472,910 |