Anhui Wantong Technology Co.,Ltd. (SHE:002331)
China · Delayed Price · Currency is CNY 6.68
+0.38 (6.03%)
Jul 31, 2026, 3:04 PM CST
Anhui Wantong Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.38 | 6.71 | 6.38 | 6.68 | 6.68 | 6.03% | 12,772,920 |
| Jul 30, 2026 | 6.58 | 6.63 | 6.29 | 6.30 | 6.30 | -4.55% | 10,240,130 |
| Jul 29, 2026 | 6.63 | 6.70 | 6.48 | 6.60 | 6.60 | 0.15% | 8,273,000 |
| Jul 28, 2026 | 6.60 | 6.75 | 6.54 | 6.59 | 6.59 | -0.45% | 6,842,140 |
| Jul 27, 2026 | 6.55 | 6.63 | 6.38 | 6.62 | 6.62 | 2.32% | 6,220,060 |
| Jul 24, 2026 | 6.40 | 6.54 | 6.33 | 6.47 | 6.47 | 0.31% | 6,853,000 |
| Jul 23, 2026 | 6.26 | 6.47 | 6.25 | 6.45 | 6.45 | 3.20% | 6,923,475 |
| Jul 22, 2026 | 6.32 | 6.45 | 6.22 | 6.25 | 6.25 | -2.34% | 7,244,717 |
| Jul 21, 2026 | 6.33 | 6.42 | 6.00 | 6.40 | 6.40 | 0.16% | 10,945,840 |
| Jul 20, 2026 | 6.60 | 6.79 | 6.28 | 6.39 | 6.39 | -3.03% | 10,172,400 |
| Jul 17, 2026 | 6.84 | 6.97 | 6.51 | 6.59 | 6.59 | -3.80% | 10,989,200 |
| Jul 16, 2026 | 6.81 | 6.98 | 6.65 | 6.85 | 6.85 | 0.59% | 9,055,700 |
| Jul 15, 2026 | 6.74 | 6.96 | 6.72 | 6.81 | 6.81 | - | 7,513,100 |
| Jul 14, 2026 | 6.80 | 6.83 | 6.58 | 6.81 | 6.81 | 0.29% | 8,047,600 |
| Jul 13, 2026 | 7.02 | 7.08 | 6.73 | 6.79 | 6.79 | -3.28% | 9,749,201 |
| Jul 10, 2026 | 6.78 | 7.27 | 6.73 | 7.02 | 7.02 | 2.78% | 15,318,560 |
| Jul 9, 2026 | 6.74 | 6.86 | 6.66 | 6.83 | 6.83 | 0.44% | 6,533,720 |
| Jul 8, 2026 | 6.89 | 6.91 | 6.66 | 6.80 | 6.80 | -0.44% | 6,301,680 |
| Jul 7, 2026 | 7.02 | 7.06 | 6.82 | 6.83 | 6.83 | -3.39% | 8,915,000 |
| Jul 6, 2026 | 7.22 | 7.22 | 6.90 | 7.07 | 7.07 | -2.08% | 12,543,161 |
| Jul 3, 2026 | 7.14 | 7.32 | 7.09 | 7.22 | 7.22 | 1.12% | 11,038,701 |
| Jul 2, 2026 | 7.39 | 7.52 | 7.10 | 7.14 | 7.14 | -5.31% | 18,259,440 |
| Jul 1, 2026 | 7.38 | 7.56 | 7.26 | 7.54 | 7.54 | 2.03% | 10,645,187 |
| Jun 30, 2026 | 7.42 | 7.51 | 7.25 | 7.39 | 7.39 | - | 6,842,800 |
| Jun 29, 2026 | 7.58 | 7.58 | 7.15 | 7.39 | 7.39 | -2.51% | 11,632,347 |
| Jun 26, 2026 | 7.69 | 7.82 | 7.54 | 7.58 | 7.58 | -2.70% | 10,675,040 |
| Jun 25, 2026 | 7.89 | 8.20 | 7.68 | 7.79 | 7.79 | -1.02% | 14,975,045 |
| Jun 24, 2026 | 8.11 | 8.18 | 7.62 | 7.87 | 7.87 | -3.79% | 15,947,507 |
| Jun 23, 2026 | 8.03 | 8.29 | 8.00 | 8.18 | 8.18 | 1.11% | 10,629,855 |
| Jun 22, 2026 | 8.11 | 8.14 | 7.62 | 8.09 | 8.09 | - | 14,446,626 |
| Jun 18, 2026 | 7.92 | 8.24 | 7.82 | 8.09 | 8.09 | 1.38% | 12,421,020 |
| Jun 17, 2026 | 8.23 | 8.26 | 7.88 | 7.98 | 7.98 | -3.62% | 11,954,560 |
| Jun 16, 2026 | 8.20 | 8.39 | 8.12 | 8.28 | 8.28 | 0.24% | 7,807,550 |
| Jun 15, 2026 | 8.22 | 8.39 | 8.12 | 8.26 | 8.26 | 0.36% | 9,350,770 |
| Jun 12, 2026 | 8.48 | 8.51 | 8.14 | 8.23 | 8.23 | -1.56% | 11,122,040 |
| Jun 11, 2026 | 8.31 | 8.39 | 8.10 | 8.36 | 8.36 | -0.48% | 9,046,800 |
| Jun 10, 2026 | 8.47 | 8.59 | 8.11 | 8.40 | 8.40 | -1.41% | 10,552,620 |
| Jun 9, 2026 | 8.74 | 8.80 | 8.44 | 8.52 | 8.52 | -1.62% | 10,071,100 |
| Jun 8, 2026 | 8.57 | 8.95 | 8.41 | 8.66 | 8.66 | -2.04% | 14,024,600 |
| Jun 5, 2026 | 8.68 | 8.95 | 8.61 | 8.84 | 8.84 | 1.61% | 12,341,660 |
| Jun 4, 2026 | 8.53 | 8.79 | 8.53 | 8.70 | 8.70 | 0.35% | 9,203,820 |
| Jun 3, 2026 | 8.66 | 8.89 | 8.51 | 8.67 | 8.67 | -0.80% | 12,343,320 |
| Jun 2, 2026 | 8.60 | 9.06 | 8.58 | 8.74 | 8.74 | 1.75% | 15,844,900 |
| Jun 1, 2026 | 8.45 | 8.81 | 8.33 | 8.59 | 8.59 | 1.78% | 12,039,720 |
| May 29, 2026 | 9.01 | 9.14 | 8.36 | 8.44 | 8.44 | -5.49% | 16,699,140 |
| May 28, 2026 | 8.43 | 9.06 | 8.38 | 8.93 | 8.93 | 5.93% | 17,298,800 |
| May 27, 2026 | 8.80 | 8.84 | 8.35 | 8.43 | 8.43 | -4.85% | 16,339,850 |
| May 26, 2026 | 9.21 | 9.29 | 8.69 | 8.86 | 8.86 | -4.83% | 16,288,360 |
| May 25, 2026 | 9.49 | 9.52 | 9.05 | 9.31 | 9.31 | -1.59% | 12,037,200 |
| May 22, 2026 | 9.47 | 9.52 | 9.18 | 9.46 | 9.46 | 2.38% | 15,927,020 |