Anhui Strong State New Materials Co., Ltd. (SHE:001279)
China · Delayed Price · Currency is CNY 24.85
+0.38 (1.55%)
Nov 3, 2026, 12:44 PM CST
SHE:001279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 24.53 | 25.44 | 24.40 | 24.85 | 24.85 | 1.55% | 330,800 |
| Nov 2, 2026 | 24.30 | 24.70 | 24.03 | 24.47 | 24.47 | 0.70% | 469,886 |
| Oct 30, 2026 | 24.53 | 24.99 | 24.21 | 24.30 | 24.30 | -2.61% | 711,772 |
| Oct 29, 2026 | 25.78 | 25.93 | 24.89 | 24.95 | 24.95 | -4.04% | 999,697 |
| Oct 28, 2026 | 25.18 | 26.09 | 24.90 | 26.00 | 26.00 | 4.80% | 1,072,097 |
| Oct 27, 2026 | 25.14 | 25.34 | 24.60 | 24.81 | 24.81 | -1.31% | 864,086 |
| Oct 26, 2026 | 25.69 | 25.69 | 25.00 | 25.14 | 25.14 | -2.14% | 654,900 |
| Oct 23, 2026 | 25.30 | 25.76 | 24.82 | 25.69 | 25.69 | 0.86% | 942,300 |
| Oct 22, 2026 | 26.49 | 26.49 | 25.32 | 25.47 | 25.47 | -1.70% | 650,900 |
| Oct 21, 2026 | 25.79 | 25.98 | 25.40 | 25.91 | 25.91 | 0.47% | 521,000 |
| Oct 20, 2026 | 25.39 | 26.05 | 25.39 | 25.79 | 25.79 | 0.86% | 396,800 |
| Oct 19, 2026 | 25.92 | 25.92 | 24.71 | 25.57 | 25.57 | -0.20% | 635,424 |
| Oct 16, 2026 | 25.68 | 26.10 | 25.48 | 25.62 | 25.62 | 0.55% | 517,800 |
| Oct 15, 2026 | 25.50 | 26.15 | 25.39 | 25.48 | 25.48 | -2.34% | 702,900 |
| Oct 14, 2026 | 26.81 | 26.81 | 26.01 | 26.09 | 26.09 | -1.99% | 523,400 |
| Oct 13, 2026 | 26.47 | 26.62 | 25.97 | 26.62 | 26.62 | -0.71% | 870,600 |
| Oct 12, 2026 | 26.77 | 27.11 | 26.40 | 26.81 | 26.81 | -0.59% | 661,195 |
| Oct 9, 2026 | 26.73 | 26.99 | 26.24 | 26.97 | 26.97 | 0.63% | 1,310,599 |
| Oct 8, 2026 | 26.08 | 27.50 | 25.88 | 26.80 | 26.80 | 3.08% | 1,451,799 |
| Sep 30, 2026 | 26.32 | 26.35 | 25.84 | 26.00 | 26.00 | -0.65% | 478,165 |
| Sep 29, 2026 | 26.01 | 26.44 | 25.99 | 26.17 | 26.17 | 0.46% | 415,400 |
| Sep 28, 2026 | 26.22 | 26.47 | 26.00 | 26.05 | 26.05 | -1.33% | 570,752 |
| Sep 24, 2026 | 26.45 | 26.68 | 26.40 | 26.40 | 26.40 | -0.11% | 406,242 |
| Sep 23, 2026 | 26.89 | 26.89 | 26.38 | 26.43 | 26.43 | -0.75% | 564,700 |
| Sep 22, 2026 | 26.80 | 27.00 | 26.51 | 26.63 | 26.63 | -0.08% | 866,900 |
| Sep 21, 2026 | 26.40 | 26.65 | 26.07 | 26.65 | 26.65 | 1.14% | 832,142 |
| 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 |