Anhui Guofeng New Materials Co., Ltd. (SHE:000859)
China · Delayed Price · Currency is CNY 7.73
-0.26 (-3.25%)
Nov 6, 2026, 3:04 PM CST
SHE:000859 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.50 | 8.50 | 7.60 | 7.73 | 7.73 | -3.25% | 19,770,890 |
| Nov 5, 2026 | 7.87 | 8.12 | 7.83 | 7.99 | 7.99 | 0.13% | 28,114,342 |
| Nov 4, 2026 | 7.79 | 8.07 | 7.51 | 7.98 | 7.98 | 2.44% | 32,258,684 |
| Nov 3, 2026 | 7.70 | 8.20 | 7.65 | 7.79 | 7.79 | -0.13% | 27,800,526 |
| Nov 2, 2026 | 7.80 | 7.87 | 7.45 | 7.80 | 7.80 | -0.38% | 26,757,646 |
| Oct 30, 2026 | 8.50 | 8.82 | 7.76 | 7.83 | 7.83 | -9.16% | 44,066,100 |
| Oct 29, 2026 | 8.60 | 8.89 | 8.52 | 8.62 | 8.62 | -0.58% | 30,432,401 |
| Oct 28, 2026 | 8.45 | 8.70 | 8.33 | 8.67 | 8.67 | 4.08% | 28,000,147 |
| Oct 27, 2026 | 8.54 | 8.55 | 8.16 | 8.33 | 8.33 | -1.54% | 23,260,156 |
| Oct 26, 2026 | 8.64 | 8.82 | 8.46 | 8.46 | 8.46 | -2.76% | 27,082,709 |
| Oct 23, 2026 | 8.33 | 8.71 | 8.25 | 8.70 | 8.70 | 3.08% | 37,303,544 |
| Oct 22, 2026 | 8.56 | 8.75 | 8.44 | 8.44 | 8.44 | -0.47% | 43,064,196 |
| Oct 21, 2026 | 8.40 | 8.57 | 8.39 | 8.48 | 8.48 | 0.47% | 21,859,204 |
| Oct 20, 2026 | 8.07 | 8.52 | 8.07 | 8.44 | 8.44 | 3.94% | 31,205,055 |
| Oct 19, 2026 | 8.17 | 8.23 | 7.96 | 8.12 | 8.12 | -0.85% | 20,201,000 |
| Oct 16, 2026 | 8.09 | 8.64 | 7.90 | 8.19 | 8.19 | 3.41% | 37,057,139 |
| Oct 15, 2026 | 8.08 | 8.23 | 7.92 | 7.92 | 7.92 | -6.27% | 26,565,630 |
| Oct 14, 2026 | 8.60 | 8.82 | 8.45 | 8.45 | 8.45 | -2.09% | 24,591,744 |
| Oct 13, 2026 | 8.57 | 8.76 | 8.33 | 8.63 | 8.63 | -0.80% | 28,801,500 |
| Oct 12, 2026 | 8.54 | 8.94 | 8.37 | 8.70 | 8.70 | 1.87% | 37,868,370 |
| Oct 9, 2026 | 8.60 | 8.67 | 8.22 | 8.54 | 8.54 | -1.04% | 25,981,005 |
| Oct 8, 2026 | 8.58 | 8.78 | 8.48 | 8.63 | 8.63 | 1.17% | 21,720,156 |
| Sep 30, 2026 | 8.66 | 8.80 | 8.50 | 8.53 | 8.53 | -1.04% | 19,877,960 |
| Sep 29, 2026 | 8.66 | 8.76 | 8.60 | 8.62 | 8.62 | -0.69% | 17,497,700 |
| Sep 28, 2026 | 9.13 | 9.13 | 8.63 | 8.68 | 8.68 | -3.77% | 26,462,876 |
| Sep 24, 2026 | 9.23 | 9.47 | 9.02 | 9.02 | 9.02 | -3.53% | 33,183,830 |
| Sep 23, 2026 | 9.53 | 9.67 | 9.28 | 9.35 | 9.35 | -1.99% | 45,267,760 |
| Sep 22, 2026 | 9.75 | 10.26 | 9.53 | 9.54 | 9.54 | -1.95% | 68,003,322 |
| Sep 21, 2026 | 9.61 | 9.83 | 9.53 | 9.73 | 9.73 | 3.07% | 60,215,211 |
| Sep 18, 2026 | 9.50 | 9.64 | 9.34 | 9.44 | 9.44 | -0.32% | 52,948,600 |
| Sep 17, 2026 | 9.65 | 9.66 | 9.38 | 9.47 | 9.47 | -3.96% | 72,149,370 |
| Sep 16, 2026 | 9.47 | 10.30 | 9.29 | 9.86 | 9.86 | 2.18% | 122,086,377 |
| Sep 15, 2026 | 8.97 | 9.98 | 8.89 | 9.65 | 9.65 | 6.39% | 120,015,144 |
| Sep 14, 2026 | 8.81 | 9.17 | 8.76 | 9.07 | 9.07 | 2.37% | 44,831,265 |
| Sep 11, 2026 | 8.57 | 8.91 | 8.48 | 8.86 | 8.86 | 2.78% | 38,549,814 |
| Sep 10, 2026 | 8.61 | 8.84 | 8.55 | 8.62 | 8.62 | -0.58% | 20,811,950 |
| Sep 9, 2026 | 8.89 | 9.09 | 8.61 | 8.67 | 8.67 | -2.80% | 32,440,241 |
| Sep 8, 2026 | 8.87 | 9.13 | 8.83 | 8.92 | 8.92 | 0.22% | 27,145,250 |
| Sep 7, 2026 | 8.95 | 8.99 | 8.88 | 8.90 | 8.90 | -0.56% | 20,705,453 |
| Sep 4, 2026 | 8.89 | 9.06 | 8.85 | 8.95 | 8.95 | 0.45% | 29,529,703 |
| Sep 3, 2026 | 8.89 | 9.18 | 8.85 | 8.91 | 8.91 | 0.68% | 28,850,578 |
| Sep 2, 2026 | 9.04 | 9.09 | 8.83 | 8.85 | 8.85 | -4.01% | 33,956,780 |
| Sep 1, 2026 | 9.05 | 9.39 | 8.93 | 9.22 | 9.22 | 3.02% | 53,826,508 |
| Aug 31, 2026 | 8.88 | 8.96 | 8.75 | 8.95 | 8.95 | -1.10% | 32,752,927 |
| Aug 28, 2026 | 8.90 | 9.33 | 8.85 | 9.05 | 9.05 | 1.80% | 56,147,483 |
| Aug 27, 2026 | 8.74 | 8.96 | 8.68 | 8.89 | 8.89 | 1.95% | 38,800,696 |
| Aug 26, 2026 | 8.68 | 8.75 | 8.61 | 8.72 | 8.72 | 0.46% | 19,881,640 |
| Aug 25, 2026 | 8.55 | 8.74 | 8.46 | 8.68 | 8.68 | 0.12% | 24,376,488 |
| Aug 24, 2026 | 8.90 | 8.94 | 8.55 | 8.67 | 8.67 | -2.25% | 25,374,770 |
| Aug 21, 2026 | 8.83 | 8.93 | 8.65 | 8.87 | 8.87 | 0.45% | 24,979,328 |