Skip to main content
logo
Anhui Anli Material Technology Co., Ltd. (SHE:300218)
China flag China · Delayed Price · Currency is CNY
15.40
-0.05 (-0.32%)
Mar 26, 2026, 2:15 PM CST

SHE:300218 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202615.0015.5914.9215.4515.452.79%4,537,600
Mar 24, 202614.6015.0914.3915.0315.035.85%5,818,310
Mar 23, 202615.1515.1614.1414.2014.20-7.07%5,649,500
Mar 20, 202615.7115.7115.2715.2815.28-2.05%3,842,600
Mar 19, 202616.1116.1115.5115.6015.60-3.64%4,451,900
Mar 18, 202616.1216.2115.8416.1916.190.56%3,512,000
Mar 17, 202616.7416.8216.0816.1016.10-3.82%5,698,300
Mar 16, 202616.7516.8516.5216.7416.74-0.30%4,215,100
Mar 13, 202617.0317.0816.6916.7916.79-1.58%4,415,500
Mar 12, 202617.2217.4217.0517.0617.06-0.93%5,344,900
Mar 11, 202617.1917.3317.0317.2217.220.17%6,556,500
Mar 10, 202616.6817.2916.6817.1917.194.37%8,706,700
Mar 9, 202616.9016.9016.1716.4716.47-3.40%7,885,200
Mar 6, 202616.5217.1216.5217.0517.052.46%5,448,700
Mar 5, 202616.9016.9516.5216.6416.640.18%5,255,500
Mar 4, 202616.6116.9916.4416.6116.61-0.95%6,065,600
Mar 3, 202617.2417.6016.7516.7716.77-2.67%8,637,595
Mar 2, 202617.6017.6017.0417.2317.23-3.15%7,833,001
Feb 27, 202617.6917.9417.6217.7917.790.57%7,122,500
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