Anhui Guofeng New Materials Co., Ltd. (SHE:000859)
China · Delayed Price · Currency is CNY 8.95
+0.04 (0.45%)
Sep 4, 2026, 3:04 PM CST
SHE:000859 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 9.06 | 9.10 | 8.78 | 8.83 | 8.83 | -0.67% | 32,736,430 |
| Aug 19, 2026 | 9.05 | 9.24 | 8.89 | 8.89 | 8.89 | -4.72% | 43,126,646 |
| Aug 18, 2026 | 9.62 | 9.68 | 9.28 | 9.33 | 9.33 | -3.91% | 62,718,262 |
| Aug 17, 2026 | 9.66 | 9.75 | 9.51 | 9.71 | 9.71 | 0.62% | 63,541,458 |
| Aug 14, 2026 | 9.76 | 9.93 | 9.50 | 9.65 | 9.65 | -1.13% | 62,957,750 |
| Aug 13, 2026 | 10.31 | 10.37 | 9.74 | 9.76 | 9.76 | -4.31% | 106,152,078 |
| Aug 12, 2026 | 10.38 | 10.53 | 9.99 | 10.20 | 10.20 | -2.67% | 154,600,127 |
| Aug 11, 2026 | 9.56 | 10.48 | 9.53 | 10.48 | 10.48 | 9.97% | 125,361,093 |
| Aug 10, 2026 | 8.66 | 9.53 | 8.40 | 9.53 | 9.53 | 10.05% | 72,394,661 |
| Aug 7, 2026 | 8.75 | 8.85 | 8.50 | 8.66 | 8.66 | -2.81% | 49,701,944 |
| Aug 6, 2026 | 8.50 | 9.30 | 8.42 | 8.91 | 8.91 | 3.24% | 69,233,933 |
| Aug 5, 2026 | 8.32 | 8.78 | 8.28 | 8.63 | 8.63 | 3.23% | 55,865,289 |
| Aug 4, 2026 | 8.30 | 8.37 | 8.15 | 8.36 | 8.36 | 1.09% | 41,433,584 |
| Aug 3, 2026 | 8.21 | 8.41 | 7.92 | 8.27 | 8.27 | -0.12% | 44,733,818 |
| Jul 31, 2026 | 8.20 | 8.78 | 8.20 | 8.28 | 8.28 | -1.08% | 66,412,270 |
| Jul 30, 2026 | 7.76 | 8.66 | 7.71 | 8.37 | 8.37 | 6.35% | 77,479,430 |
| Jul 29, 2026 | 8.30 | 8.30 | 7.66 | 7.87 | 7.87 | -6.75% | 62,024,120 |
| Jul 28, 2026 | 7.96 | 8.44 | 7.89 | 8.44 | 8.44 | 10.04% | 33,931,000 |
| Jul 27, 2026 | 7.27 | 7.68 | 7.19 | 7.67 | 7.67 | 5.50% | 33,503,643 |
| Jul 24, 2026 | 7.16 | 7.30 | 7.08 | 7.27 | 7.27 | 0.55% | 23,994,481 |
| Jul 23, 2026 | 7.12 | 7.27 | 7.08 | 7.23 | 7.23 | 0.70% | 22,727,216 |
| Jul 22, 2026 | 7.20 | 7.42 | 7.05 | 7.18 | 7.18 | -0.97% | 29,578,159 |
| Jul 21, 2026 | 7.03 | 7.26 | 6.40 | 7.25 | 7.25 | 3.87% | 40,507,535 |
| Jul 20, 2026 | 7.76 | 7.80 | 6.89 | 6.98 | 6.98 | -8.76% | 39,244,219 |
| Jul 17, 2026 | 8.02 | 8.10 | 7.56 | 7.65 | 7.65 | -5.56% | 29,992,780 |
| Jul 16, 2026 | 7.85 | 8.29 | 7.73 | 8.10 | 8.10 | 2.27% | 31,044,630 |
| Jul 15, 2026 | 8.07 | 8.17 | 7.83 | 7.92 | 7.92 | -1.74% | 20,685,054 |
| Jul 14, 2026 | 7.90 | 8.11 | 7.72 | 8.06 | 8.06 | 1.13% | 24,467,038 |
| Jul 13, 2026 | 8.59 | 8.59 | 7.96 | 7.97 | 7.97 | -7.54% | 30,443,185 |
| Jul 10, 2026 | 8.66 | 8.88 | 8.61 | 8.62 | 8.62 | -0.23% | 36,093,173 |
| Jul 9, 2026 | 8.51 | 8.73 | 8.18 | 8.64 | 8.64 | 2.13% | 37,593,950 |
| Jul 8, 2026 | 9.00 | 9.02 | 8.44 | 8.46 | 8.46 | -6.00% | 37,898,506 |
| Jul 7, 2026 | 9.31 | 9.39 | 8.95 | 9.00 | 9.00 | -3.23% | 34,090,996 |
| Jul 6, 2026 | 9.59 | 9.66 | 9.08 | 9.30 | 9.30 | -2.21% | 42,444,800 |
| Jul 3, 2026 | 10.00 | 10.12 | 9.51 | 9.51 | 9.51 | -4.23% | 43,353,501 |
| Jul 2, 2026 | 10.30 | 10.42 | 9.91 | 9.93 | 9.93 | -4.89% | 56,199,998 |
| Jul 1, 2026 | 10.27 | 10.70 | 10.23 | 10.44 | 10.44 | 4.09% | 73,646,216 |
| Jun 30, 2026 | 9.41 | 10.03 | 9.28 | 10.03 | 10.03 | 9.98% | 31,188,101 |
| Jun 29, 2026 | 9.70 | 9.85 | 9.12 | 9.12 | 9.12 | -9.97% | 67,928,207 |