Anhui Strong State New Materials Co., Ltd. (SHE:001279)
China · Delayed Price · Currency is CNY 26.35
+0.31 (1.19%)
Sep 18, 2026, 3:04 PM CST
SHE:001279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.11 | 26.37 | 25.95 | 26.35 | 26.35 | 1.19% | 661,900 |
| Sep 17, 2026 | 25.91 | 26.49 | 25.75 | 26.04 | 26.04 | 0.46% | 549,302 |
| Sep 16, 2026 | 25.86 | 26.13 | 25.40 | 25.92 | 25.92 | 0.97% | 557,400 |
| Sep 15, 2026 | 25.37 | 26.10 | 25.21 | 25.67 | 25.67 | 1.26% | 826,900 |
| Sep 14, 2026 | 24.88 | 25.54 | 24.81 | 25.35 | 25.35 | 1.73% | 647,900 |
| Sep 11, 2026 | 25.48 | 25.48 | 24.86 | 24.92 | 24.92 | -2.16% | 742,399 |
| Sep 10, 2026 | 25.89 | 25.89 | 25.42 | 25.47 | 25.47 | -1.01% | 413,002 |
| Sep 9, 2026 | 26.02 | 26.12 | 25.62 | 25.73 | 25.73 | -1.23% | 878,936 |
| Sep 8, 2026 | 26.00 | 26.23 | 25.86 | 26.05 | 26.05 | 0.19% | 539,172 |
| Sep 7, 2026 | 26.35 | 26.38 | 25.62 | 26.00 | 26.00 | -1.29% | 1,055,600 |
| Sep 4, 2026 | 26.55 | 26.77 | 26.18 | 26.34 | 26.34 | -0.75% | 1,326,613 |
| Sep 3, 2026 | 26.32 | 27.38 | 26.13 | 26.54 | 26.54 | 1.07% | 2,372,141 |
| Sep 2, 2026 | 25.93 | 26.32 | 25.76 | 26.26 | 26.26 | 0.42% | 798,100 |
| Sep 1, 2026 | 25.89 | 26.39 | 25.89 | 26.15 | 26.15 | 0.54% | 1,060,565 |
| Aug 31, 2026 | 25.28 | 26.44 | 25.26 | 26.01 | 26.01 | 2.44% | 1,583,118 |
| Aug 28, 2026 | 25.66 | 25.66 | 25.34 | 25.39 | 25.39 | -0.35% | 664,000 |
| Aug 27, 2026 | 25.50 | 25.58 | 25.30 | 25.48 | 25.48 | -0.43% | 531,600 |
| Aug 26, 2026 | 25.50 | 25.75 | 25.37 | 25.59 | 25.59 | 0.35% | 744,200 |
| Aug 25, 2026 | 25.00 | 25.54 | 24.96 | 25.50 | 25.50 | 1.63% | 688,000 |
| Aug 24, 2026 | 25.17 | 25.44 | 24.89 | 25.09 | 25.09 | -0.28% | 580,365 |
| Aug 21, 2026 | 25.14 | 25.25 | 24.70 | 25.16 | 25.16 | -0.59% | 564,000 |
| Aug 20, 2026 | 24.53 | 25.37 | 24.53 | 25.31 | 25.31 | 2.97% | 748,365 |
| Aug 19, 2026 | 25.15 | 25.19 | 24.53 | 24.58 | 24.58 | -2.46% | 677,800 |
| Aug 18, 2026 | 25.25 | 25.29 | 24.89 | 25.20 | 25.20 | -0.59% | 463,700 |
| Aug 17, 2026 | 25.14 | 25.45 | 24.73 | 25.35 | 25.35 | 1.60% | 634,037 |
| Aug 14, 2026 | 25.07 | 25.29 | 24.90 | 24.95 | 24.95 | -0.40% | 476,920 |
| Aug 13, 2026 | 25.60 | 25.60 | 25.05 | 25.05 | 25.05 | -1.49% | 607,700 |
| Aug 12, 2026 | 25.39 | 25.50 | 25.20 | 25.43 | 25.43 | 0.24% | 669,398 |
| Aug 11, 2026 | 25.54 | 25.54 | 25.09 | 25.37 | 25.37 | 0.24% | 802,155 |
| Aug 10, 2026 | 24.70 | 25.40 | 24.69 | 25.31 | 25.31 | 1.93% | 1,201,652 |
| Aug 7, 2026 | 24.70 | 24.99 | 24.35 | 24.83 | 24.83 | 0.49% | 905,948 |
| Aug 6, 2026 | 24.91 | 24.92 | 24.46 | 24.71 | 24.71 | -0.84% | 704,300 |
| Aug 5, 2026 | 24.88 | 24.98 | 24.78 | 24.92 | 24.92 | 0.20% | 819,800 |
| Aug 4, 2026 | 25.42 | 25.42 | 24.69 | 24.87 | 24.87 | -0.20% | 875,500 |
| Aug 3, 2026 | 24.46 | 25.18 | 24.40 | 24.92 | 24.92 | 1.88% | 1,177,801 |
| Jul 31, 2026 | 24.48 | 24.73 | 24.23 | 24.46 | 24.46 | -1.09% | 1,497,602 |
| Jul 30, 2026 | 23.60 | 25.57 | 23.60 | 24.73 | 24.73 | 4.17% | 2,550,802 |
| Jul 29, 2026 | 23.37 | 23.87 | 23.30 | 23.74 | 23.74 | 1.24% | 687,300 |
| Jul 28, 2026 | 23.46 | 23.74 | 23.26 | 23.45 | 23.45 | -0.04% | 525,900 |
| Jul 27, 2026 | 22.99 | 23.65 | 22.62 | 23.46 | 23.46 | 1.91% | 626,595 |
| Jul 24, 2026 | 23.69 | 23.69 | 23.01 | 23.02 | 23.02 | -2.83% | 654,300 |
| Jul 23, 2026 | 23.37 | 23.80 | 23.30 | 23.69 | 23.69 | 1.41% | 648,297 |
| Jul 22, 2026 | 23.81 | 23.81 | 23.23 | 23.36 | 23.36 | -2.01% | 841,000 |
| Jul 21, 2026 | 24.30 | 24.37 | 23.05 | 23.84 | 23.84 | -1.89% | 1,462,473 |
| Jul 20, 2026 | 25.51 | 25.86 | 24.01 | 24.30 | 24.30 | -4.52% | 1,698,301 |
| Jul 17, 2026 | 26.29 | 26.59 | 25.36 | 25.45 | 25.45 | -3.16% | 890,648 |
| Jul 16, 2026 | 25.61 | 26.48 | 25.54 | 26.28 | 26.28 | 2.66% | 828,771 |
| Jul 15, 2026 | 25.59 | 25.98 | 25.36 | 25.60 | 25.60 | -0.08% | 531,800 |
| Jul 14, 2026 | 25.09 | 25.82 | 25.09 | 25.62 | 25.62 | -0.47% | 633,148 |
| Jul 13, 2026 | 26.70 | 26.88 | 25.63 | 25.74 | 25.74 | -4.24% | 816,848 |