Skip to main content
logo
Anhui Anli Material Technology Co., Ltd. (SHE:300218)
China flag China · Delayed Price · Currency is CNY
17.79
+0.10 (0.57%)
Feb 27, 2026, 3:04 PM CST

SHE:300218 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.7117.8416.7117.75-0.34%2,643,200
Feb 26, 202617.8317.9117.5217.6917.69-0.79%8,811,300
Feb 25, 202617.3618.0717.2917.8317.831.71%14,881,310
Feb 24, 202616.6817.8516.5717.5317.535.60%15,376,800
Feb 13, 202616.7116.8516.6016.6016.60-0.72%2,556,700
Feb 12, 202616.8916.9116.6516.7216.72-1.18%3,431,600
Feb 11, 202616.9217.1816.8616.9216.92-0.18%4,252,400
Feb 10, 202616.8917.0516.8116.9516.950.12%3,642,100
Feb 9, 202616.8816.9516.7816.9316.930.89%3,277,600
Feb 6, 202616.4916.9916.4516.7816.781.08%4,625,507
Feb 5, 202616.6916.9516.5816.6016.60-0.90%3,607,300
Feb 4, 202616.6116.8416.5916.7516.750.36%3,412,600
Feb 3, 202616.4516.6916.3016.6916.692.27%4,775,895
Feb 2, 202616.9516.9916.2916.3216.32-2.97%4,880,058
Jan 30, 202616.9717.0216.6316.8216.82-0.59%6,121,100
Jan 29, 202616.9117.1116.7116.9216.92-0.29%5,478,300
Jan 28, 202616.9117.1816.8316.9716.97-0.35%4,877,200
Jan 27, 202617.0417.0516.4017.0317.03-0.12%7,088,200
Jan 26, 202617.3317.3316.8717.0517.05-2.07%7,087,300
Jan 23, 202617.5617.6317.2317.4117.410.40%5,989,300
Jan 22, 202617.2717.4117.1517.3417.340.41%5,604,900
Jan 21, 202617.1517.3916.9817.2717.270.29%6,602,910
Jan 20, 202617.1817.6517.0817.2217.220.29%9,343,900
Jan 19, 202616.7417.2516.7417.1717.172.57%9,208,711
Jan 16, 202616.8016.9116.4516.7416.740.06%6,110,968
Jan 15, 202616.4616.9216.3616.7316.731.64%7,015,514
Jan 14, 202616.4716.7516.2516.4616.46-0.12%7,672,014
Jan 13, 202616.7816.9916.4416.4816.48-1.96%8,337,900
Jan 12, 202616.7616.9216.6716.8116.810.42%7,436,900
Jan 9, 202616.4116.8016.3216.7416.741.95%8,038,900
Jan 8, 202616.3616.5516.3016.4216.420.43%4,571,350
Jan 7, 202616.5616.5916.2216.3516.35-0.85%5,412,900
Jan 6, 202616.3116.6016.2116.4916.491.35%7,497,000
Jan 5, 202616.2716.3116.0016.2716.270.12%7,969,800
Dec 31, 202515.7516.5615.7416.2516.254.03%13,105,600
Dec 30, 202515.5415.7115.4815.6215.620.39%2,961,300
Dec 29, 202515.6315.7415.4815.5615.56-0.38%3,378,782
Dec 26, 202515.8315.8415.6015.6215.62-1.45%4,109,200
Dec 25, 202515.8915.9015.7115.8515.85-0.06%3,926,600
Dec 24, 202515.6316.0015.5415.8615.860.83%4,830,300
Dec 23, 202515.6115.9315.4215.7315.730.77%6,398,800
Dec 22, 202515.6415.7315.5515.6115.61-0.19%3,464,200
Dec 19, 202515.3815.6915.3715.6415.641.49%3,369,900
Dec 18, 202515.2115.5615.2115.4115.410.65%3,101,000
Dec 17, 202515.1715.3815.0015.3115.310.46%4,052,900
Dec 16, 202515.4915.5715.0815.2415.24-1.61%4,371,500
Dec 15, 202515.3515.7015.2915.4915.490.39%3,621,600
Dec 12, 202515.4315.6715.3815.4315.43-0.32%3,574,300
Dec 11, 202515.6415.7615.3715.4815.48-1.40%5,242,500
Dec 10, 202515.8615.9215.6215.7015.70-0.32%6,197,700