Anhui Truchum Advanced Materials and Technology Co., Ltd. (SHE:002171)
China · Delayed Price · Currency is CNY 8.68
+0.13 (1.52%)
Nov 3, 2026, 3:04 PM CST
SHE:002171 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.42 | 8.77 | 8.42 | 8.68 | 8.68 | 1.52% | 26,107,703 |
| Nov 2, 2026 | 8.41 | 8.58 | 8.37 | 8.55 | 8.55 | 2.64% | 23,634,762 |
| Oct 30, 2026 | 8.42 | 8.67 | 8.33 | 8.33 | 8.33 | -3.03% | 24,854,560 |
| Oct 29, 2026 | 8.59 | 8.77 | 8.54 | 8.59 | 8.59 | -1.49% | 20,621,915 |
| Oct 28, 2026 | 8.70 | 8.77 | 8.60 | 8.72 | 8.72 | 1.28% | 18,301,573 |
| Oct 27, 2026 | 8.91 | 9.01 | 8.61 | 8.61 | 8.61 | -2.93% | 16,970,058 |
| Oct 26, 2026 | 8.94 | 9.02 | 8.80 | 8.87 | 8.87 | -1.77% | 17,425,361 |
| Oct 23, 2026 | 8.79 | 9.05 | 8.41 | 9.03 | 9.03 | 1.12% | 39,521,682 |
| Oct 22, 2026 | 9.06 | 9.14 | 8.93 | 8.93 | 8.93 | -1.76% | 20,883,203 |
| Oct 21, 2026 | 9.15 | 9.23 | 9.08 | 9.09 | 9.09 | -0.33% | 16,864,185 |
| Oct 20, 2026 | 9.00 | 9.16 | 8.94 | 9.12 | 9.12 | 0.88% | 16,989,762 |
| Oct 19, 2026 | 8.98 | 9.09 | 8.93 | 9.04 | 9.04 | -0.11% | 18,760,612 |
| Oct 16, 2026 | 9.03 | 9.21 | 8.96 | 9.05 | 9.05 | 1.46% | 27,197,246 |
| Oct 15, 2026 | 9.00 | 9.12 | 8.91 | 8.92 | 8.92 | -3.88% | 26,642,297 |
| Oct 14, 2026 | 9.45 | 9.46 | 9.26 | 9.28 | 9.28 | -2.11% | 18,208,490 |
| Oct 13, 2026 | 9.20 | 9.54 | 9.11 | 9.48 | 9.48 | 1.39% | 27,500,039 |
| Oct 12, 2026 | 9.59 | 9.68 | 9.34 | 9.35 | 9.35 | -2.91% | 23,303,497 |
| Oct 9, 2026 | 9.68 | 9.72 | 9.41 | 9.63 | 9.63 | -0.62% | 29,137,610 |
| Oct 8, 2026 | 9.81 | 9.97 | 9.60 | 9.69 | 9.69 | -1.22% | 26,843,248 |
| Sep 30, 2026 | 9.70 | 9.87 | 9.44 | 9.81 | 9.81 | 1.76% | 36,362,272 |
| Sep 29, 2026 | 9.65 | 9.80 | 9.60 | 9.64 | 9.64 | -0.31% | 24,962,860 |
| Sep 28, 2026 | 10.20 | 10.30 | 9.57 | 9.67 | 9.67 | -5.66% | 46,754,422 |
| Sep 24, 2026 | 10.51 | 10.64 | 10.25 | 10.25 | 10.25 | -3.76% | 44,342,053 |
| Sep 23, 2026 | 10.63 | 10.92 | 10.45 | 10.65 | 10.65 | 0.28% | 45,238,926 |
| 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 |