Anhui Anli Material Technology Co., Ltd. (SHE:300218)
China · Delayed Price · Currency is CNY 17.45
+0.03 (0.17%)
Oct 27, 2025, 2:45 PM CST
SHE:300218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.48 | 17.65 | 17.39 | 17.42 | 17.42 | 0.23% | 7,573,520 |
| Oct 23, 2025 | 17.35 | 17.41 | 17.00 | 17.38 | 17.38 | -0.11% | 5,834,400 |
| Oct 22, 2025 | 17.42 | 17.53 | 17.29 | 17.40 | 17.40 | -0.40% | 4,535,200 |
| Oct 21, 2025 | 17.25 | 17.48 | 17.20 | 17.47 | 17.47 | 0.69% | 6,141,900 |
| Oct 20, 2025 | 17.15 | 17.66 | 17.15 | 17.35 | 17.35 | 2.06% | 7,703,100 |
| Oct 17, 2025 | 17.35 | 17.60 | 16.97 | 17.00 | 17.00 | -2.41% | 7,130,500 |
| Oct 16, 2025 | 17.50 | 18.03 | 17.34 | 17.42 | 17.42 | -1.36% | 9,804,300 |
| Oct 15, 2025 | 17.62 | 17.80 | 17.20 | 17.66 | 17.66 | 0.34% | 12,015,700 |
| Oct 14, 2025 | 18.37 | 18.71 | 17.49 | 17.60 | 17.60 | -3.67% | 9,670,800 |
| Oct 13, 2025 | 17.62 | 18.38 | 17.37 | 18.27 | 18.27 | -2.56% | 6,599,800 |
| Oct 10, 2025 | 18.42 | 19.08 | 18.36 | 18.75 | 18.75 | 1.79% | 8,092,500 |
| Oct 9, 2025 | 18.79 | 18.85 | 18.30 | 18.42 | 18.42 | -1.71% | 9,560,500 |
| Sep 30, 2025 | 19.00 | 19.08 | 18.70 | 18.74 | 18.74 | -0.90% | 5,041,900 |
| Sep 29, 2025 | 18.43 | 19.13 | 18.27 | 18.91 | 18.91 | 2.16% | 8,301,700 |
| Sep 26, 2025 | 18.52 | 19.34 | 18.26 | 18.51 | 18.51 | -0.80% | 10,447,500 |
| Sep 25, 2025 | 19.15 | 19.21 | 18.65 | 18.66 | 18.66 | -2.56% | 6,640,200 |
| Sep 24, 2025 | 18.93 | 19.20 | 18.73 | 19.15 | 19.15 | 0.84% | 5,141,600 |
| Sep 23, 2025 | 19.21 | 19.38 | 18.63 | 18.99 | 18.99 | -2.06% | 9,353,500 |
| Sep 22, 2025 | 19.42 | 19.70 | 19.18 | 19.39 | 19.39 | -0.77% | 7,832,700 |
| Sep 19, 2025 | 19.69 | 20.45 | 19.40 | 19.54 | 19.54 | -1.11% | 10,628,900 |
| Sep 18, 2025 | 20.35 | 21.05 | 19.60 | 19.76 | 19.76 | -0.40% | 16,518,708 |
| Sep 17, 2025 | 20.16 | 20.58 | 19.77 | 19.84 | 19.84 | -1.49% | 13,596,213 |
| Sep 16, 2025 | 19.74 | 20.30 | 19.50 | 20.14 | 20.14 | 2.49% | 11,876,500 |
| Sep 15, 2025 | 20.10 | 20.16 | 19.53 | 19.65 | 19.65 | -1.50% | 10,032,800 |
| Sep 12, 2025 | 20.55 | 20.98 | 19.79 | 19.95 | 19.95 | -2.73% | 16,162,900 |
| Sep 11, 2025 | 20.50 | 20.86 | 20.20 | 20.51 | 20.51 | -0.58% | 11,241,100 |
| Sep 10, 2025 | 20.75 | 21.46 | 20.57 | 20.63 | 20.63 | -0.10% | 9,124,323 |
| Sep 9, 2025 | 21.60 | 21.75 | 20.53 | 20.65 | 20.65 | -5.23% | 11,647,600 |
| Sep 8, 2025 | 21.58 | 22.15 | 21.06 | 21.79 | 21.79 | 1.30% | 13,575,100 |
| Sep 5, 2025 | 21.59 | 21.96 | 21.32 | 21.51 | 21.51 | 0.23% | 11,284,100 |
| Sep 4, 2025 | 22.50 | 22.96 | 21.00 | 21.46 | 21.46 | -5.00% | 12,212,602 |
| Sep 3, 2025 | 22.70 | 23.72 | 22.41 | 22.59 | 22.59 | -1.57% | 13,043,800 |
| Sep 2, 2025 | 24.15 | 24.15 | 22.36 | 22.95 | 22.95 | -4.93% | 20,391,542 |
| Sep 1, 2025 | 24.80 | 25.47 | 23.90 | 24.14 | 24.14 | -3.32% | 18,978,340 |
| Aug 29, 2025 | 26.00 | 26.40 | 24.51 | 24.97 | 24.97 | -2.08% | 25,277,400 |
| Aug 28, 2025 | 25.00 | 26.20 | 24.78 | 25.50 | 25.50 | -0.55% | 27,343,346 |
| Aug 27, 2025 | 23.20 | 26.75 | 23.03 | 25.64 | 25.64 | 13.05% | 38,863,072 |
| Aug 26, 2025 | 22.70 | 23.36 | 21.48 | 22.68 | 22.68 | -4.71% | 29,559,340 |
| Aug 25, 2025 | 21.46 | 23.87 | 21.31 | 23.80 | 23.80 | 11.74% | 28,397,595 |
| Aug 22, 2025 | 21.54 | 21.90 | 21.20 | 21.30 | 21.30 | -0.98% | 10,533,700 |
| Aug 21, 2025 | 21.90 | 21.93 | 21.35 | 21.51 | 21.51 | -1.56% | 10,057,600 |
| Aug 20, 2025 | 22.52 | 22.66 | 21.40 | 21.85 | 21.85 | -4.08% | 13,948,495 |
| Aug 19, 2025 | 22.66 | 23.08 | 21.80 | 22.78 | 22.78 | 0.35% | 16,624,500 |
| Aug 18, 2025 | 22.50 | 23.45 | 22.29 | 22.70 | 22.70 | 2.81% | 21,933,710 |
| Aug 15, 2025 | 21.92 | 22.60 | 21.74 | 22.08 | 22.08 | 0.18% | 16,648,200 |
| Aug 14, 2025 | 22.83 | 23.01 | 21.89 | 22.04 | 22.04 | -3.54% | 18,393,011 |
| Aug 13, 2025 | 23.16 | 23.66 | 22.39 | 22.85 | 22.85 | -2.39% | 20,410,540 |
| Aug 12, 2025 | 23.83 | 23.98 | 22.60 | 23.41 | 23.41 | -2.05% | 27,833,640 |
| Aug 11, 2025 | 22.88 | 25.30 | 22.88 | 23.90 | 23.90 | 0.67% | 37,045,382 |
| Aug 8, 2025 | 21.40 | 24.46 | 20.87 | 23.74 | 23.74 | 13.26% | 44,619,760 |