Anhui Truchum Advanced Materials and Technology Co., Ltd. (SHE:002171)
China · Delayed Price · Currency is CNY 10.65
+0.03 (0.28%)
Sep 23, 2026, 3:05 PM CST
SHE:002171 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.62 | 10.92 | 10.52 | 10.52 | - | -0.94% | 18,936,314 |
| Sep 22, 2026 | 10.90 | 10.90 | 10.58 | 10.62 | 10.62 | -1.85% | 49,729,396 |
| Sep 21, 2026 | 10.73 | 11.03 | 10.71 | 10.82 | 10.82 | 0.74% | 52,644,906 |
| Sep 18, 2026 | 10.65 | 10.97 | 10.58 | 10.74 | 10.74 | 2.38% | 55,903,739 |
| Sep 17, 2026 | 10.91 | 11.05 | 10.49 | 10.49 | 10.49 | -5.24% | 77,376,473 |
| Sep 16, 2026 | 10.90 | 11.20 | 10.85 | 11.07 | 11.07 | -0.18% | 77,295,145 |
| Sep 15, 2026 | 11.00 | 11.33 | 10.73 | 11.09 | 11.09 | -0.18% | 99,939,830 |
| Sep 14, 2026 | 11.01 | 11.51 | 10.85 | 11.11 | 11.11 | -1.77% | 96,617,630 |
| Sep 11, 2026 | 10.86 | 11.36 | 10.52 | 11.31 | 11.31 | 2.45% | 131,620,187 |
| Sep 10, 2026 | 11.07 | 11.49 | 10.98 | 11.04 | 11.04 | -0.18% | 147,872,462 |
| Sep 9, 2026 | 10.38 | 11.18 | 10.31 | 11.06 | 11.06 | 7.38% | 134,586,928 |
| Sep 8, 2026 | 10.28 | 10.44 | 10.20 | 10.30 | 10.30 | 0.98% | 55,114,879 |
| Sep 7, 2026 | 10.29 | 10.29 | 10.10 | 10.20 | 10.20 | -0.97% | 43,566,401 |
| Sep 4, 2026 | 10.56 | 10.69 | 10.24 | 10.30 | 10.30 | -1.90% | 75,815,240 |
| Sep 3, 2026 | 10.03 | 10.50 | 9.84 | 10.50 | 10.50 | 5.32% | 109,104,659 |
| Sep 2, 2026 | 9.91 | 10.05 | 9.75 | 9.97 | 9.97 | -0.50% | 32,026,218 |
| Sep 1, 2026 | 10.18 | 10.22 | 9.98 | 10.02 | 10.02 | -1.47% | 35,309,378 |
| Aug 31, 2026 | 10.10 | 10.19 | 9.97 | 10.17 | 10.17 | -1.45% | 50,107,954 |
| Aug 28, 2026 | 10.09 | 10.43 | 9.96 | 10.32 | 10.32 | 2.69% | 81,588,784 |
| Aug 27, 2026 | 9.81 | 10.05 | 9.76 | 10.05 | 10.05 | 1.52% | 43,347,396 |
| Aug 26, 2026 | 9.70 | 10.05 | 9.70 | 9.90 | 9.90 | 2.06% | 48,784,481 |
| Aug 25, 2026 | 9.62 | 9.75 | 9.45 | 9.70 | 9.70 | -0.72% | 37,619,770 |
| Aug 24, 2026 | 9.90 | 10.26 | 9.66 | 9.77 | 9.77 | 1.24% | 61,653,986 |
| Aug 21, 2026 | 9.42 | 9.66 | 9.33 | 9.65 | 9.65 | 1.37% | 27,532,270 |
| Aug 20, 2026 | 9.64 | 9.72 | 9.47 | 9.52 | 9.52 | 0.11% | 30,676,674 |
| Aug 19, 2026 | 9.91 | 9.92 | 9.48 | 9.51 | 9.51 | -5.28% | 45,825,374 |
| Aug 18, 2026 | 10.20 | 10.24 | 9.95 | 10.04 | 10.04 | -1.47% | 45,971,410 |
| Aug 17, 2026 | 9.85 | 10.20 | 9.78 | 10.19 | 10.19 | 3.66% | 59,417,190 |
| Aug 14, 2026 | 9.55 | 9.85 | 9.54 | 9.83 | 9.83 | 2.82% | 42,286,310 |
| Aug 13, 2026 | 9.85 | 9.86 | 9.55 | 9.56 | 9.56 | -2.45% | 36,549,680 |
| Aug 12, 2026 | 9.79 | 9.87 | 9.77 | 9.80 | 9.80 | - | 28,723,230 |
| Aug 11, 2026 | 9.92 | 9.97 | 9.78 | 9.80 | 9.80 | -1.80% | 35,332,770 |
| Aug 10, 2026 | 10.13 | 10.17 | 9.87 | 9.98 | 9.98 | -0.60% | 42,608,380 |
| Aug 7, 2026 | 9.90 | 10.05 | 9.74 | 10.04 | 10.04 | 1.83% | 53,625,649 |
| Aug 6, 2026 | 10.06 | 10.07 | 9.80 | 9.86 | 9.86 | -1.20% | 51,519,641 |
| Aug 5, 2026 | 9.61 | 10.02 | 9.57 | 9.98 | 9.98 | 3.96% | 55,089,020 |
| Aug 4, 2026 | 9.51 | 9.64 | 9.45 | 9.60 | 9.60 | 1.16% | 35,738,490 |
| Aug 3, 2026 | 9.39 | 9.51 | 9.28 | 9.49 | 9.49 | 2.26% | 35,635,331 |
| Jul 31, 2026 | 9.40 | 9.52 | 9.26 | 9.28 | 9.28 | 1.64% | 52,402,940 |
| Jul 30, 2026 | 9.10 | 9.31 | 9.01 | 9.13 | 9.13 | -0.44% | 44,830,961 |
| Jul 29, 2026 | 8.95 | 9.22 | 8.78 | 9.17 | 9.17 | 2.12% | 44,375,810 |
| Jul 28, 2026 | 9.05 | 9.17 | 8.93 | 8.98 | 8.98 | -2.39% | 41,520,950 |
| Jul 27, 2026 | 8.90 | 9.20 | 8.87 | 9.20 | 9.20 | 4.07% | 36,512,554 |
| Jul 24, 2026 | 9.06 | 9.13 | 8.83 | 8.84 | 8.84 | -4.02% | 38,089,911 |
| Jul 23, 2026 | 9.00 | 9.22 | 8.95 | 9.21 | 9.21 | 2.45% | 40,634,920 |
| Jul 22, 2026 | 9.21 | 9.33 | 8.93 | 8.99 | 8.99 | -2.92% | 54,056,156 |
| Jul 21, 2026 | 8.90 | 9.26 | 8.59 | 9.26 | 9.26 | 5.11% | 68,958,960 |
| Jul 20, 2026 | 9.44 | 9.65 | 8.59 | 8.81 | 8.81 | -5.98% | 72,390,167 |
| Jul 17, 2026 | 9.94 | 10.00 | 9.35 | 9.37 | 9.37 | -6.39% | 60,796,389 |
| Jul 16, 2026 | 10.22 | 10.37 | 9.96 | 10.01 | 10.01 | -3.10% | 48,147,886 |