Anhui Deli Household Glass Co., Ltd. (SHE:002571)
China · Delayed Price · Currency is CNY 5.95
+0.09 (1.54%)
Aug 1, 2025, 3:04 PM CST
SHE:002571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.91 | 5.98 | 5.87 | 5.95 | 5.95 | 1.54% | 6,780,100 |
| Jul 31, 2025 | 6.00 | 6.08 | 5.84 | 5.86 | 5.86 | -2.66% | 9,346,200 |
| Jul 30, 2025 | 5.97 | 6.09 | 5.89 | 6.02 | 6.02 | 0.67% | 8,479,500 |
| Jul 29, 2025 | 6.06 | 6.08 | 5.85 | 5.98 | 5.98 | -1.32% | 10,122,701 |
| Jul 28, 2025 | 6.11 | 6.15 | 6.05 | 6.06 | 6.06 | -0.66% | 7,432,200 |
| Jul 25, 2025 | 6.02 | 6.17 | 5.97 | 6.10 | 6.10 | 1.67% | 12,829,851 |
| Jul 24, 2025 | 5.94 | 6.02 | 5.89 | 6.00 | 6.00 | 1.35% | 7,904,500 |
| Jul 23, 2025 | 5.96 | 6.02 | 5.90 | 5.92 | 5.92 | -0.17% | 7,650,800 |
| Jul 22, 2025 | 6.02 | 6.05 | 5.90 | 5.93 | 5.93 | -1.50% | 8,337,700 |
| Jul 21, 2025 | 5.89 | 6.04 | 5.86 | 6.02 | 6.02 | 2.73% | 11,250,200 |
| Jul 18, 2025 | 5.96 | 5.98 | 5.83 | 5.86 | 5.86 | -1.68% | 6,875,900 |
| Jul 17, 2025 | 5.99 | 6.01 | 5.91 | 5.96 | 5.96 | -0.50% | 6,134,200 |
| Jul 16, 2025 | 5.86 | 6.01 | 5.80 | 5.99 | 5.99 | 3.45% | 11,322,005 |
| Jul 15, 2025 | 6.05 | 6.06 | 5.73 | 5.79 | 5.79 | -4.77% | 13,647,505 |
| Jul 14, 2025 | 6.15 | 6.15 | 6.05 | 6.08 | 6.08 | -0.33% | 6,083,198 |
| Jul 11, 2025 | 6.18 | 6.19 | 6.05 | 6.10 | 6.10 | -1.13% | 8,841,000 |
| Jul 10, 2025 | 6.13 | 6.20 | 6.11 | 6.17 | 6.17 | 0.16% | 7,377,900 |
| Jul 9, 2025 | 6.20 | 6.23 | 6.13 | 6.16 | 6.16 | -1.12% | 9,587,900 |
| Jul 8, 2025 | 6.05 | 6.30 | 5.98 | 6.23 | 6.23 | 2.98% | 15,427,300 |
| Jul 7, 2025 | 6.02 | 6.12 | 5.97 | 6.05 | 6.05 | 0.50% | 11,585,500 |
| Jul 4, 2025 | 6.12 | 6.30 | 6.01 | 6.02 | 6.02 | -2.11% | 15,388,200 |
| Jul 3, 2025 | 6.17 | 6.23 | 6.08 | 6.15 | 6.15 | -1.28% | 18,067,871 |
| Jul 2, 2025 | 6.06 | 6.23 | 5.99 | 6.23 | 6.23 | 3.49% | 19,033,266 |
| Jul 1, 2025 | 6.10 | 6.23 | 5.90 | 6.02 | 6.02 | -1.31% | 14,129,600 |
| Jun 30, 2025 | 5.90 | 6.14 | 5.85 | 6.10 | 6.10 | 4.45% | 13,264,198 |
| Jun 27, 2025 | 5.87 | 5.92 | 5.81 | 5.84 | 5.84 | - | 5,676,600 |
| Jun 26, 2025 | 5.90 | 5.94 | 5.78 | 5.84 | 5.84 | -1.02% | 9,293,772 |
| Jun 25, 2025 | 5.96 | 6.00 | 5.83 | 5.90 | 5.90 | -1.01% | 10,480,101 |
| Jun 24, 2025 | 5.88 | 6.02 | 5.86 | 5.96 | 5.96 | 1.36% | 12,121,601 |
| Jun 23, 2025 | 5.60 | 5.91 | 5.55 | 5.88 | 5.88 | 3.34% | 14,563,201 |
| Jun 20, 2025 | 5.66 | 5.80 | 5.64 | 5.69 | 5.69 | 1.07% | 12,439,887 |
| Jun 19, 2025 | 5.60 | 5.83 | 5.58 | 5.63 | 5.63 | 0.54% | 15,722,405 |
| Jun 18, 2025 | 5.55 | 5.63 | 5.51 | 5.60 | 5.60 | 0.54% | 8,278,900 |
| Jun 17, 2025 | 5.75 | 5.75 | 5.52 | 5.57 | 5.57 | -2.28% | 10,952,488 |
| Jun 16, 2025 | 5.68 | 5.77 | 5.60 | 5.70 | 5.70 | 0.35% | 8,347,498 |
| Jun 13, 2025 | 5.98 | 5.98 | 5.67 | 5.68 | 5.68 | -5.02% | 16,996,000 |
| Jun 12, 2025 | 5.94 | 6.20 | 5.92 | 5.98 | 5.98 | 0.67% | 17,455,500 |
| Jun 11, 2025 | 5.98 | 6.01 | 5.92 | 5.94 | 5.94 | -0.50% | 7,229,800 |
| Jun 10, 2025 | 6.08 | 6.10 | 5.88 | 5.97 | 5.97 | -1.97% | 10,063,400 |
| Jun 9, 2025 | 6.08 | 6.13 | 6.06 | 6.09 | 6.09 | 0.33% | 6,408,800 |
| Jun 6, 2025 | 6.06 | 6.08 | 5.97 | 6.07 | 6.07 | 0.66% | 7,648,300 |
| Jun 5, 2025 | 6.12 | 6.13 | 5.99 | 6.03 | 6.03 | -1.31% | 8,703,800 |
| Jun 4, 2025 | 6.00 | 6.12 | 5.95 | 6.11 | 6.11 | 1.83% | 10,808,804 |
| Jun 3, 2025 | 5.95 | 6.03 | 5.86 | 6.00 | 6.00 | 0.84% | 12,357,100 |
| May 30, 2025 | 6.14 | 6.18 | 5.86 | 5.95 | 5.95 | -3.41% | 14,991,330 |
| May 29, 2025 | 6.12 | 6.23 | 6.10 | 6.16 | 6.16 | 0.16% | 10,456,810 |
| May 28, 2025 | 6.25 | 6.30 | 6.11 | 6.15 | 6.15 | -1.44% | 8,465,700 |
| May 27, 2025 | 6.20 | 6.29 | 6.12 | 6.24 | 6.24 | 0.81% | 10,861,701 |
| May 26, 2025 | 6.12 | 6.24 | 6.05 | 6.19 | 6.19 | 1.48% | 11,523,799 |
| May 23, 2025 | 6.15 | 6.42 | 6.00 | 6.10 | 6.10 | -1.29% | 22,155,500 |