Anhui Strong State New Materials Co., Ltd. (SHE:001279)
China · Delayed Price · Currency is CNY 25.48
-0.11 (-0.43%)
Aug 27, 2026, 3:04 PM CST
SHE:001279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 26.68 | 27.20 | 26.02 | 26.88 | 26.88 | 0.67% | 860,200 |
| Jul 9, 2026 | 27.32 | 27.36 | 26.18 | 26.70 | 26.70 | -2.02% | 747,771 |
| Jul 8, 2026 | 27.02 | 27.34 | 26.72 | 27.25 | 27.25 | 0.55% | 582,471 |
| Jul 7, 2026 | 28.28 | 28.28 | 26.91 | 27.10 | 27.10 | -4.17% | 1,067,375 |
| Jul 6, 2026 | 27.99 | 28.93 | 27.55 | 28.28 | 28.28 | 1.07% | 1,501,865 |
| Jul 3, 2026 | 27.08 | 28.74 | 27.08 | 27.98 | 27.98 | 3.36% | 1,671,571 |
| Jul 2, 2026 | 26.94 | 27.83 | 26.91 | 27.07 | 27.07 | -0.66% | 1,037,600 |
| Jul 1, 2026 | 26.60 | 27.52 | 26.32 | 27.25 | 27.25 | 2.68% | 1,241,700 |
| Jun 30, 2026 | 26.70 | 26.76 | 26.28 | 26.54 | 26.54 | -1.63% | 893,800 |
| Jun 29, 2026 | 26.70 | 26.99 | 25.77 | 26.98 | 26.98 | 1.05% | 1,262,382 |
| Jun 26, 2026 | 28.01 | 28.18 | 26.70 | 26.70 | 26.70 | -6.18% | 1,736,100 |
| Jun 25, 2026 | 27.84 | 29.00 | 26.92 | 28.46 | 28.46 | 2.19% | 2,908,752 |
| Jun 24, 2026 | 28.56 | 28.95 | 27.74 | 27.85 | 27.85 | -2.49% | 2,552,409 |
| Jun 23, 2026 | 25.84 | 28.56 | 25.73 | 28.56 | 28.56 | 10.02% | 2,676,700 |
| Jun 22, 2026 | 26.36 | 26.60 | 25.44 | 25.96 | 25.96 | -2.04% | 1,180,141 |
| Jun 18, 2026 | 27.39 | 27.39 | 26.41 | 26.50 | 26.50 | -3.99% | 1,488,808 |