Anhui Shenjian New Materials Co.,Ltd (SHE:002361)
China · Delayed Price · Currency is CNY 9.50
-0.16 (-1.66%)
Nov 6, 2026, 3:04 PM CST
SHE:002361 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.66 | 10.00 | 9.23 | 9.50 | 9.50 | -1.66% | 106,623,577 |
| Nov 5, 2026 | 9.44 | 9.84 | 9.30 | 9.66 | 9.66 | 1.90% | 96,350,025 |
| Nov 4, 2026 | 9.23 | 9.70 | 8.82 | 9.48 | 9.48 | 3.16% | 138,710,982 |
| Nov 3, 2026 | 9.53 | 9.76 | 9.16 | 9.19 | 9.19 | -4.77% | 91,761,996 |
| Nov 2, 2026 | 9.58 | 9.78 | 9.10 | 9.65 | 9.65 | - | 119,020,337 |
| Oct 30, 2026 | 9.44 | 10.16 | 9.32 | 9.65 | 9.65 | -0.52% | 166,656,602 |
| Oct 29, 2026 | 9.17 | 10.15 | 9.08 | 9.70 | 9.70 | 4.75% | 174,962,880 |
| Oct 28, 2026 | 8.80 | 9.38 | 8.62 | 9.26 | 9.26 | 5.59% | 101,931,389 |
| Oct 27, 2026 | 8.81 | 9.23 | 8.76 | 8.77 | 8.77 | -1.46% | 60,513,916 |
| Oct 26, 2026 | 8.81 | 9.22 | 8.79 | 8.90 | 8.90 | -0.22% | 44,144,685 |
| Oct 23, 2026 | 8.62 | 8.95 | 8.21 | 8.92 | 8.92 | 1.25% | 64,061,777 |
| Oct 22, 2026 | 9.22 | 9.54 | 8.81 | 8.81 | 8.81 | -4.34% | 60,940,345 |
| Oct 21, 2026 | 9.08 | 9.60 | 9.01 | 9.21 | 9.21 | 2.33% | 77,693,867 |
| Oct 20, 2026 | 8.93 | 9.10 | 8.84 | 9.00 | 9.00 | 0.90% | 33,858,770 |
| Oct 19, 2026 | 8.99 | 9.05 | 8.66 | 8.92 | 8.92 | -1.55% | 45,781,543 |
| Oct 16, 2026 | 8.92 | 9.35 | 8.83 | 9.06 | 9.06 | 3.78% | 76,236,911 |
| Oct 15, 2026 | 8.72 | 8.93 | 8.68 | 8.73 | 8.73 | -3.11% | 34,997,820 |
| Oct 14, 2026 | 9.30 | 9.30 | 8.98 | 9.01 | 9.01 | -2.80% | 39,209,658 |
| Oct 13, 2026 | 8.87 | 9.35 | 8.67 | 9.27 | 9.27 | 2.32% | 62,394,124 |
| Oct 12, 2026 | 9.50 | 9.61 | 9.06 | 9.06 | 9.06 | -5.53% | 64,193,557 |
| Oct 9, 2026 | 9.95 | 10.13 | 9.26 | 9.59 | 9.59 | -5.05% | 120,896,001 |
| Oct 8, 2026 | 9.77 | 10.54 | 9.59 | 10.10 | 10.10 | 5.43% | 178,494,056 |
| Sep 30, 2026 | 9.85 | 10.25 | 9.51 | 9.58 | 9.58 | -2.15% | 71,705,510 |
| Sep 29, 2026 | 10.00 | 10.35 | 9.75 | 9.79 | 9.79 | -3.45% | 67,272,520 |
| Sep 28, 2026 | 10.05 | 10.36 | 9.78 | 10.14 | 10.14 | - | 88,143,025 |
| Sep 24, 2026 | 10.09 | 10.50 | 10.02 | 10.14 | 10.14 | 0.40% | 87,365,339 |
| Sep 23, 2026 | 10.34 | 10.38 | 10.08 | 10.10 | 10.10 | -3.07% | 43,742,294 |
| Sep 22, 2026 | 10.74 | 10.75 | 10.35 | 10.42 | 10.42 | -2.07% | 55,057,180 |
| Sep 21, 2026 | 10.59 | 10.81 | 10.45 | 10.64 | 10.64 | 1.43% | 68,966,298 |
| Sep 18, 2026 | 10.10 | 10.53 | 10.09 | 10.49 | 10.49 | 4.38% | 90,734,675 |
| Sep 17, 2026 | 10.41 | 10.42 | 10.04 | 10.05 | 10.05 | -2.80% | 60,744,247 |
| Sep 16, 2026 | 9.90 | 10.45 | 9.88 | 10.34 | 10.34 | 3.92% | 97,244,568 |
| Sep 15, 2026 | 10.26 | 10.33 | 9.91 | 9.95 | 9.95 | -1.97% | 54,689,172 |
| Sep 14, 2026 | 10.12 | 10.27 | 10.03 | 10.15 | 10.15 | -0.59% | 42,399,831 |
| Sep 11, 2026 | 10.11 | 10.36 | 9.90 | 10.21 | 10.21 | -0.87% | 68,441,139 |
| Sep 10, 2026 | 10.10 | 10.59 | 10.04 | 10.30 | 10.30 | 1.78% | 81,352,750 |
| Sep 9, 2026 | 10.11 | 10.29 | 10.05 | 10.12 | 10.12 | -1.46% | 77,960,656 |
| Sep 8, 2026 | 9.95 | 10.52 | 9.84 | 10.27 | 10.27 | -0.87% | 120,204,478 |
| Sep 7, 2026 | 10.49 | 10.55 | 10.30 | 10.36 | 10.36 | -2.26% | 73,916,985 |
| Sep 4, 2026 | 10.51 | 11.05 | 10.45 | 10.60 | 10.60 | 0.47% | 118,378,370 |
| Sep 3, 2026 | 11.00 | 11.00 | 10.46 | 10.55 | 10.55 | -4.44% | 125,511,319 |
| Sep 2, 2026 | 10.45 | 11.32 | 10.40 | 11.04 | 11.04 | 3.95% | 172,060,139 |
| Sep 1, 2026 | 10.52 | 11.00 | 10.40 | 10.62 | 10.62 | 0.57% | 98,079,600 |
| Aug 31, 2026 | 10.33 | 10.58 | 10.29 | 10.56 | 10.56 | 0.38% | 44,548,580 |
| Aug 28, 2026 | 10.46 | 10.68 | 10.43 | 10.52 | 10.52 | 0.67% | 53,800,760 |
| Aug 27, 2026 | 10.30 | 10.47 | 10.18 | 10.45 | 10.45 | 1.36% | 50,215,806 |
| Aug 26, 2026 | 10.32 | 10.39 | 10.09 | 10.31 | 10.31 | -0.10% | 46,138,870 |
| Aug 25, 2026 | 10.00 | 10.40 | 9.88 | 10.32 | 10.32 | 2.18% | 70,427,360 |
| Aug 24, 2026 | 10.30 | 10.36 | 9.89 | 10.10 | 10.10 | -3.44% | 90,909,099 |
| Aug 21, 2026 | 10.27 | 10.52 | 10.00 | 10.46 | 10.46 | 2.05% | 113,102,200 |