Anhui Guangxin Agrochemical Co., Ltd. (SHA:603599)
China · Delayed Price · Currency is CNY 10.77
+0.19 (1.80%)
At close: Sep 4, 2026
SHA:603599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.85 | 11.08 | 10.67 | 10.77 | 10.77 | 1.80% | 28,177,000 |
| Sep 3, 2026 | 10.15 | 10.87 | 10.12 | 10.58 | 10.58 | 4.34% | 31,950,118 |
| Sep 2, 2026 | 10.55 | 10.67 | 10.12 | 10.14 | 10.14 | -3.24% | 22,361,128 |
| Sep 1, 2026 | 10.06 | 10.78 | 10.03 | 10.48 | 10.48 | 4.28% | 34,490,916 |
| Aug 31, 2026 | 10.36 | 10.42 | 10.03 | 10.05 | 10.05 | -3.74% | 19,293,520 |
| Aug 28, 2026 | 10.34 | 10.50 | 10.30 | 10.44 | 10.44 | 0.97% | 16,237,550 |
| Aug 27, 2026 | 10.19 | 10.37 | 10.11 | 10.34 | 10.34 | 1.37% | 11,359,836 |
| Aug 26, 2026 | 10.06 | 10.33 | 9.99 | 10.20 | 10.20 | 1.19% | 11,750,680 |
| Aug 25, 2026 | 10.00 | 10.25 | 9.90 | 10.08 | 10.08 | 0.70% | 11,694,200 |
| Aug 24, 2026 | 10.10 | 10.15 | 9.98 | 10.01 | 10.01 | -0.99% | 6,964,000 |
| Aug 21, 2026 | 10.14 | 10.14 | 9.98 | 10.11 | 10.11 | -0.30% | 6,291,383 |
| Aug 20, 2026 | 10.20 | 10.37 | 10.07 | 10.14 | 10.14 | -0.39% | 8,807,660 |
| Aug 19, 2026 | 10.29 | 10.35 | 10.13 | 10.18 | 10.18 | -1.17% | 7,862,425 |
| Aug 18, 2026 | 10.18 | 10.36 | 10.07 | 10.30 | 10.30 | 1.18% | 10,879,133 |
| Aug 17, 2026 | 9.95 | 10.24 | 9.84 | 10.18 | 10.18 | 2.41% | 12,715,036 |
| Aug 14, 2026 | 9.96 | 10.02 | 9.89 | 9.94 | 9.94 | -0.30% | 4,810,648 |
| Aug 13, 2026 | 10.14 | 10.17 | 9.91 | 9.97 | 9.97 | -1.97% | 12,417,034 |
| Aug 12, 2026 | 10.22 | 10.34 | 10.16 | 10.17 | 10.17 | -0.59% | 9,845,722 |
| Aug 11, 2026 | 10.50 | 10.51 | 10.21 | 10.23 | 10.23 | -2.76% | 14,307,673 |
| Aug 10, 2026 | 10.50 | 10.77 | 10.44 | 10.52 | 10.52 | 0.48% | 12,044,364 |
| Aug 7, 2026 | 10.39 | 10.49 | 10.26 | 10.47 | 10.47 | 0.48% | 10,640,836 |
| Aug 6, 2026 | 10.41 | 10.48 | 10.28 | 10.42 | 10.42 | - | 8,858,803 |
| Aug 5, 2026 | 10.50 | 10.54 | 10.31 | 10.42 | 10.42 | -0.67% | 10,168,632 |
| Aug 4, 2026 | 10.71 | 10.83 | 10.47 | 10.49 | 10.49 | -2.78% | 13,745,800 |
| Aug 3, 2026 | 10.70 | 10.97 | 10.51 | 10.79 | 10.79 | 0.84% | 10,422,059 |
| Jul 31, 2026 | 10.56 | 10.73 | 10.47 | 10.70 | 10.70 | -0.56% | 14,664,085 |
| Jul 30, 2026 | 10.35 | 10.95 | 10.34 | 10.76 | 10.76 | 3.46% | 17,625,100 |
| Jul 29, 2026 | 10.19 | 10.49 | 10.17 | 10.40 | 10.40 | 1.96% | 21,558,169 |
| Jul 28, 2026 | 10.25 | 10.34 | 10.12 | 10.20 | 10.20 | -1.16% | 11,427,601 |
| Jul 27, 2026 | 10.19 | 10.47 | 10.19 | 10.32 | 10.32 | 0.58% | 9,734,845 |
| Jul 24, 2026 | 10.55 | 10.68 | 10.24 | 10.26 | 10.26 | -3.93% | 11,599,344 |
| Jul 23, 2026 | 10.52 | 10.81 | 10.30 | 10.68 | 10.68 | 1.71% | 17,336,492 |
| Jul 22, 2026 | 10.25 | 10.69 | 10.20 | 10.50 | 10.50 | 3.96% | 24,600,381 |
| Jul 21, 2026 | 10.17 | 10.41 | 10.03 | 10.10 | 10.10 | -1.85% | 13,976,260 |
| Jul 20, 2026 | 10.00 | 10.38 | 9.96 | 10.29 | 10.29 | 3.11% | 18,328,030 |
| Jul 17, 2026 | 9.98 | 10.26 | 9.92 | 9.98 | 9.98 | 0.30% | 14,826,809 |
| Jul 16, 2026 | 10.00 | 10.09 | 9.79 | 9.95 | 9.95 | -0.50% | 8,591,916 |
| Jul 15, 2026 | 9.51 | 10.19 | 9.51 | 10.00 | 10.00 | 4.06% | 14,792,398 |
| Jul 14, 2026 | 9.44 | 9.73 | 9.44 | 9.61 | 9.61 | 1.37% | 9,220,777 |
| Jul 13, 2026 | 9.47 | 9.59 | 9.41 | 9.48 | 9.48 | 0.11% | 8,138,953 |
| Jul 10, 2026 | 9.48 | 9.83 | 9.30 | 9.69 | 9.47 | 2.22% | 12,869,709 |
| Jul 9, 2026 | 9.81 | 9.86 | 9.42 | 9.48 | 9.26 | -3.07% | 10,266,059 |
| Jul 8, 2026 | 9.89 | 10.02 | 9.70 | 9.78 | 9.56 | -0.91% | 8,978,885 |
| Jul 7, 2026 | 10.09 | 10.17 | 9.84 | 9.87 | 9.65 | -1.79% | 9,363,100 |
| Jul 6, 2026 | 9.85 | 10.30 | 9.80 | 10.05 | 9.82 | 1.93% | 12,597,714 |
| Jul 3, 2026 | 9.99 | 10.08 | 9.76 | 9.86 | 9.64 | -0.30% | 10,202,343 |
| Jul 2, 2026 | 9.77 | 10.00 | 9.67 | 9.89 | 9.67 | 1.33% | 11,650,076 |
| Jul 1, 2026 | 9.55 | 9.83 | 9.38 | 9.76 | 9.54 | 1.88% | 15,602,534 |
| Jun 30, 2026 | 9.80 | 9.82 | 9.50 | 9.58 | 9.36 | -2.64% | 15,240,407 |
| Jun 29, 2026 | 9.97 | 10.03 | 9.60 | 9.84 | 9.62 | -1.11% | 13,087,880 |