Anhui Truchum Advanced Materials and Technology Co., Ltd. (SHE:002171)
China · Delayed Price · Currency is CNY 12.04
-0.80 (-6.23%)
Oct 23, 2025, 3:04 PM CST
SHE:002171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.35 | 13.06 | 11.98 | 12.07 | 12.07 | -6.00% | 195,397,828 |
| Oct 22, 2025 | 12.33 | 13.42 | 11.90 | 12.84 | 12.84 | 0.47% | 317,443,085 |
| Oct 21, 2025 | 12.59 | 13.30 | 12.40 | 12.78 | 12.78 | 1.11% | 294,464,920 |
| Oct 20, 2025 | 12.30 | 13.10 | 11.78 | 12.64 | 12.64 | 6.13% | 327,751,284 |
| Oct 17, 2025 | 12.35 | 12.40 | 11.57 | 11.91 | 11.91 | -6.37% | 272,002,802 |
| Oct 16, 2025 | 11.55 | 12.72 | 11.36 | 12.72 | 12.72 | 10.03% | 346,234,268 |
| Oct 15, 2025 | 12.05 | 12.30 | 11.38 | 11.56 | 11.56 | 2.12% | 332,448,520 |
| Oct 14, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 10.01% | 38,952,391 |
| Oct 13, 2025 | 9.65 | 10.32 | 9.65 | 10.29 | 10.29 | 2.90% | 99,466,744 |
| Oct 10, 2025 | 10.10 | 10.10 | 9.86 | 10.00 | 10.00 | -0.60% | 71,781,801 |
| Oct 9, 2025 | 9.85 | 10.09 | 9.75 | 10.06 | 10.06 | 4.03% | 99,787,852 |
| Sep 30, 2025 | 9.54 | 9.73 | 9.51 | 9.67 | 9.67 | 1.68% | 39,132,500 |
| Sep 29, 2025 | 9.45 | 9.58 | 9.36 | 9.51 | 9.51 | 1.39% | 34,644,161 |
| Sep 26, 2025 | 9.60 | 9.66 | 9.38 | 9.38 | 9.38 | -2.09% | 33,387,433 |
| Sep 25, 2025 | 9.69 | 9.81 | 9.56 | 9.58 | 9.58 | 0.52% | 46,186,190 |
| Sep 24, 2025 | 9.25 | 9.57 | 9.17 | 9.53 | 9.53 | 2.58% | 39,323,241 |
| Sep 23, 2025 | 9.48 | 9.56 | 9.11 | 9.29 | 9.29 | -2.42% | 44,893,262 |
| Sep 22, 2025 | 9.41 | 9.53 | 9.32 | 9.52 | 9.52 | 1.60% | 32,475,072 |
| Sep 19, 2025 | 9.49 | 9.57 | 9.32 | 9.37 | 9.37 | -0.95% | 34,704,604 |
| Sep 18, 2025 | 9.65 | 9.89 | 9.35 | 9.46 | 9.46 | -2.47% | 67,515,732 |
| Sep 17, 2025 | 9.48 | 9.71 | 9.42 | 9.70 | 9.70 | 1.89% | 42,199,735 |
| Sep 16, 2025 | 9.64 | 9.72 | 9.32 | 9.52 | 9.52 | -1.04% | 51,261,721 |
| Sep 15, 2025 | 9.82 | 9.86 | 9.60 | 9.62 | 9.62 | -2.04% | 37,655,905 |
| Sep 12, 2025 | 9.68 | 9.96 | 9.65 | 9.82 | 9.82 | 1.45% | 51,646,003 |
| Sep 11, 2025 | 9.44 | 9.69 | 9.32 | 9.68 | 9.68 | 2.43% | 38,856,277 |
| Sep 10, 2025 | 9.65 | 9.74 | 9.40 | 9.45 | 9.45 | -2.07% | 41,530,247 |
| Sep 9, 2025 | 9.72 | 9.97 | 9.60 | 9.65 | 9.65 | -1.13% | 50,881,972 |
| Sep 8, 2025 | 9.56 | 9.90 | 9.51 | 9.76 | 9.76 | 3.50% | 62,690,297 |
| Sep 5, 2025 | 9.18 | 9.47 | 9.15 | 9.43 | 9.43 | 2.84% | 42,448,928 |
| Sep 4, 2025 | 9.27 | 9.69 | 9.06 | 9.17 | 9.17 | -1.50% | 55,559,095 |
| Sep 3, 2025 | 9.56 | 9.63 | 9.26 | 9.31 | 9.31 | -2.41% | 41,067,897 |
| Sep 2, 2025 | 9.95 | 9.99 | 9.43 | 9.54 | 9.54 | -4.02% | 65,083,279 |
| Sep 1, 2025 | 9.88 | 10.05 | 9.81 | 9.94 | 9.94 | 1.53% | 59,584,303 |
| Aug 29, 2025 | 9.90 | 9.91 | 9.70 | 9.79 | 9.79 | -1.01% | 57,682,682 |
| Aug 28, 2025 | 9.85 | 10.06 | 9.58 | 9.89 | 9.89 | 0.51% | 63,014,890 |
| Aug 27, 2025 | 9.95 | 10.14 | 9.79 | 9.84 | 9.84 | -1.11% | 71,485,148 |
| Aug 26, 2025 | 10.10 | 10.19 | 9.92 | 9.95 | 9.95 | -3.02% | 76,198,855 |
| Aug 25, 2025 | 9.91 | 10.34 | 9.91 | 10.26 | 10.26 | 3.74% | 99,329,275 |
| Aug 22, 2025 | 9.89 | 9.97 | 9.80 | 9.89 | 9.89 | 0.41% | 47,389,500 |
| Aug 21, 2025 | 10.00 | 10.01 | 9.78 | 9.85 | 9.85 | -1.50% | 49,848,094 |
| Aug 20, 2025 | 10.01 | 10.10 | 9.83 | 10.00 | 10.00 | 0.20% | 61,742,302 |
| Aug 19, 2025 | 10.09 | 10.13 | 9.90 | 9.98 | 9.98 | -1.48% | 61,552,039 |
| Aug 18, 2025 | 10.39 | 10.46 | 10.08 | 10.13 | 10.13 | -1.17% | 110,403,895 |
| Aug 15, 2025 | 9.72 | 10.25 | 9.72 | 10.25 | 10.25 | 4.91% | 98,264,212 |
| Aug 14, 2025 | 9.90 | 10.10 | 9.72 | 9.77 | 9.77 | 0.83% | 113,231,521 |
| Aug 13, 2025 | 9.23 | 9.70 | 9.23 | 9.69 | 9.69 | 4.76% | 81,264,863 |
| Aug 12, 2025 | 9.33 | 9.35 | 9.17 | 9.25 | 9.25 | -0.86% | 34,262,402 |
| Aug 11, 2025 | 9.33 | 9.45 | 9.30 | 9.33 | 9.33 | 0.54% | 44,942,469 |
| Aug 8, 2025 | 9.20 | 9.34 | 9.10 | 9.28 | 9.28 | 0.43% | 39,549,916 |
| Aug 7, 2025 | 9.34 | 9.38 | 9.15 | 9.24 | 9.24 | -0.75% | 41,317,779 |