Anhui Guofeng New Materials Co., Ltd. (SHE:000859)
China · Delayed Price · Currency is CNY 6.30
-0.04 (-0.63%)
Oct 17, 2025, 2:45 PM CST
SHE:000859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.34 | 6.45 | 6.27 | 6.31 | 6.31 | -0.47% | 13,097,700 |
| Oct 16, 2025 | 6.47 | 6.47 | 6.31 | 6.34 | 6.34 | -2.01% | 18,674,089 |
| Oct 15, 2025 | 6.47 | 6.53 | 6.34 | 6.47 | 6.47 | - | 19,229,600 |
| Oct 14, 2025 | 6.60 | 6.68 | 6.44 | 6.47 | 6.47 | -1.22% | 27,776,317 |
| Oct 13, 2025 | 6.26 | 6.87 | 6.20 | 6.55 | 6.55 | 2.34% | 43,769,428 |
| Oct 10, 2025 | 6.31 | 6.47 | 6.26 | 6.40 | 6.40 | - | 21,904,875 |
| Oct 9, 2025 | 6.43 | 6.50 | 6.36 | 6.40 | 6.40 | -1.39% | 19,287,684 |
| Sep 30, 2025 | 6.40 | 6.53 | 6.37 | 6.49 | 6.49 | 1.72% | 17,781,059 |
| Sep 29, 2025 | 6.53 | 6.60 | 6.28 | 6.38 | 6.38 | -2.74% | 26,815,738 |
| Sep 26, 2025 | 6.71 | 6.90 | 6.55 | 6.56 | 6.56 | -2.53% | 24,392,052 |
| Sep 25, 2025 | 6.85 | 6.90 | 6.72 | 6.73 | 6.73 | -2.60% | 31,362,278 |
| Sep 24, 2025 | 6.70 | 7.00 | 6.65 | 6.91 | 6.91 | 2.37% | 57,904,287 |
| Sep 23, 2025 | 6.64 | 6.80 | 6.37 | 6.75 | 6.75 | 1.50% | 34,650,986 |
| Sep 22, 2025 | 6.63 | 6.70 | 6.51 | 6.65 | 6.65 | -0.45% | 18,800,628 |
| Sep 19, 2025 | 6.55 | 6.72 | 6.51 | 6.68 | 6.68 | 1.98% | 23,226,152 |
| Sep 18, 2025 | 6.64 | 6.75 | 6.52 | 6.55 | 6.55 | -1.95% | 25,572,669 |
| Sep 17, 2025 | 6.61 | 6.83 | 6.60 | 6.68 | 6.68 | 1.06% | 25,182,275 |
| Sep 16, 2025 | 6.55 | 6.62 | 6.52 | 6.61 | 6.61 | 0.76% | 13,816,590 |
| Sep 15, 2025 | 6.59 | 6.60 | 6.51 | 6.56 | 6.56 | -0.61% | 15,248,047 |
| Sep 12, 2025 | 6.60 | 6.67 | 6.58 | 6.60 | 6.60 | -0.45% | 17,459,724 |
| Sep 11, 2025 | 6.54 | 6.63 | 6.47 | 6.63 | 6.63 | 1.22% | 17,010,690 |
| Sep 10, 2025 | 6.65 | 6.67 | 6.53 | 6.55 | 6.55 | -1.36% | 19,970,002 |
| Sep 9, 2025 | 6.80 | 6.81 | 6.62 | 6.64 | 6.64 | -3.07% | 24,521,618 |
| Sep 8, 2025 | 6.62 | 6.97 | 6.59 | 6.85 | 6.85 | 2.85% | 40,530,756 |
| Sep 5, 2025 | 6.56 | 6.69 | 6.45 | 6.66 | 6.66 | 0.76% | 33,052,209 |
| Sep 4, 2025 | 6.71 | 6.85 | 6.40 | 6.61 | 6.61 | -6.90% | 68,171,986 |
| Sep 3, 2025 | 6.69 | 7.36 | 6.57 | 7.10 | 7.10 | 6.13% | 98,879,984 |
| Sep 2, 2025 | 6.86 | 6.87 | 6.65 | 6.69 | 6.69 | -2.19% | 23,466,900 |
| Sep 1, 2025 | 6.88 | 6.95 | 6.83 | 6.84 | 6.84 | -0.58% | 18,671,800 |
| Aug 29, 2025 | 6.95 | 7.15 | 6.82 | 6.88 | 6.88 | -1.43% | 37,182,300 |
| Aug 28, 2025 | 6.83 | 6.98 | 6.70 | 6.98 | 6.98 | 1.90% | 29,728,110 |
| Aug 27, 2025 | 7.12 | 7.16 | 6.85 | 6.85 | 6.85 | -4.20% | 44,241,141 |
| Aug 26, 2025 | 7.15 | 7.21 | 7.10 | 7.15 | 7.15 | -0.28% | 20,611,992 |
| Aug 25, 2025 | 7.24 | 7.26 | 7.12 | 7.17 | 7.17 | - | 28,016,185 |
| Aug 22, 2025 | 7.27 | 7.33 | 7.13 | 7.17 | 7.17 | -0.42% | 28,003,400 |
| Aug 21, 2025 | 7.15 | 7.27 | 7.13 | 7.20 | 7.20 | 0.28% | 32,044,770 |
| Aug 20, 2025 | 7.12 | 7.18 | 7.06 | 7.18 | 7.18 | 0.84% | 28,329,274 |
| Aug 19, 2025 | 7.14 | 7.17 | 7.04 | 7.12 | 7.12 | -0.14% | 27,972,655 |
| Aug 18, 2025 | 7.05 | 7.19 | 7.03 | 7.13 | 7.13 | 1.13% | 36,277,699 |
| Aug 15, 2025 | 6.84 | 7.08 | 6.83 | 7.05 | 7.05 | 2.47% | 27,331,646 |
| Aug 14, 2025 | 7.10 | 7.13 | 6.86 | 6.88 | 6.88 | -3.37% | 31,610,499 |
| Aug 13, 2025 | 7.06 | 7.24 | 7.05 | 7.12 | 7.12 | 0.56% | 36,781,695 |
| Aug 12, 2025 | 7.01 | 7.15 | 6.92 | 7.08 | 7.08 | 1.29% | 33,733,214 |
| Aug 11, 2025 | 6.96 | 7.01 | 6.91 | 6.99 | 6.99 | - | 19,095,100 |
| Aug 8, 2025 | 6.98 | 7.11 | 6.93 | 6.99 | 6.99 | -1.41% | 30,760,786 |
| Aug 7, 2025 | 6.82 | 7.27 | 6.82 | 7.09 | 7.09 | 3.96% | 56,498,527 |
| Aug 6, 2025 | 6.79 | 6.89 | 6.77 | 6.82 | 6.82 | 0.15% | 16,154,750 |
| Aug 5, 2025 | 6.74 | 6.86 | 6.74 | 6.81 | 6.81 | 1.19% | 13,764,512 |
| Aug 4, 2025 | 6.65 | 6.73 | 6.62 | 6.73 | 6.73 | 0.45% | 9,198,098 |
| Aug 1, 2025 | 6.75 | 6.77 | 6.68 | 6.70 | 6.70 | -0.59% | 12,047,276 |