Anhui Truchum Advanced Materials and Technology Co., Ltd. (SHE:002171)
China · Delayed Price · Currency is CNY 10.29
+0.32 (3.21%)
Sep 3, 2026, 12:35 PM CST
SHE:002171 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 10.85 | 10.85 | 10.30 | 10.33 | 10.33 | -4.70% | 51,834,030 |
| Jul 14, 2026 | 10.70 | 10.90 | 10.45 | 10.84 | 10.84 | 0.93% | 49,047,315 |
| Jul 13, 2026 | 11.64 | 11.65 | 10.70 | 10.74 | 10.74 | -8.98% | 71,935,820 |
| Jul 10, 2026 | 11.78 | 12.24 | 11.68 | 11.80 | 11.80 | - | 79,505,461 |
| Jul 9, 2026 | 11.80 | 11.89 | 11.04 | 11.80 | 11.80 | 0.34% | 91,617,031 |
| Jul 8, 2026 | 12.65 | 12.82 | 11.76 | 11.76 | 11.76 | -7.84% | 87,304,094 |
| Jul 7, 2026 | 12.65 | 13.08 | 12.46 | 12.76 | 12.76 | 0.24% | 61,947,040 |
| Jul 6, 2026 | 13.08 | 13.32 | 12.57 | 12.73 | 12.73 | -2.75% | 79,764,320 |
| Jul 3, 2026 | 13.85 | 13.95 | 13.05 | 13.09 | 13.09 | -5.35% | 104,316,263 |
| Jul 2, 2026 | 13.57 | 14.27 | 13.14 | 13.83 | 13.83 | -1.14% | 120,335,000 |
| Jul 1, 2026 | 13.57 | 14.15 | 13.00 | 13.99 | 13.99 | 3.10% | 153,737,141 |
| Jun 30, 2026 | 13.36 | 13.66 | 12.93 | 13.57 | 13.57 | 3.35% | 106,242,500 |
| Jun 29, 2026 | 14.15 | 14.64 | 13.02 | 13.13 | 13.13 | -7.60% | 157,566,600 |
| Jun 26, 2026 | 15.30 | 15.52 | 14.20 | 14.21 | 14.21 | -9.55% | 159,834,800 |
| Jun 25, 2026 | 14.88 | 15.80 | 14.16 | 15.71 | 15.71 | 4.59% | 188,649,400 |