Skip to main content
logo
Anhui Anli Material Technology Co., Ltd. (SHE:300218)
China flag China · Delayed Price · Currency is CNY
15.31
+0.03 (0.20%)
May 6, 2026, 3:04 PM CST

SHE:300218 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.9815.6414.9815.2815.281.60%6,391,500
Apr 29, 202614.6715.2314.5515.0415.042.80%5,114,910
Apr 28, 202614.7015.0014.5714.6314.63-1.01%4,501,700
Apr 27, 202614.2814.8014.1214.7814.783.14%6,036,441
Apr 24, 202614.2414.4514.0714.3314.330.42%4,084,447
Apr 23, 202614.6414.6514.2114.2714.27-2.39%4,628,700
Apr 22, 202614.7614.9014.5714.6214.62-1.68%4,868,058
Apr 21, 202614.6415.0814.3514.8714.871.78%7,192,000
Apr 20, 202614.5314.7014.3814.6114.610.41%4,221,399
Apr 17, 202614.8514.8814.2614.5514.55-2.09%6,934,300
Apr 16, 202614.7015.1814.5114.8614.86-3.44%9,042,189
Apr 15, 202615.6115.6815.3815.3915.39-0.84%3,245,900
Apr 14, 202615.7315.8915.0415.5215.52-1.15%6,716,500
Apr 13, 202615.7515.8315.5015.7015.70-0.88%3,427,800
Apr 10, 202615.8716.0315.8315.8415.84-0.06%3,144,400
Apr 9, 202615.7516.0715.6815.8515.850.13%4,935,500
Apr 8, 202615.7015.9415.6015.8315.831.74%4,516,695
Apr 7, 202615.1515.7015.0215.5615.563.87%3,779,600
Apr 3, 202615.4915.4914.9814.9814.98-2.66%2,518,095
Apr 2, 202615.6215.6615.2915.3915.39-1.47%2,034,300
Apr 1, 202615.6015.7015.4715.6215.621.30%1,997,200
Mar 31, 202615.5015.7315.4215.4215.42-0.26%2,379,000
Mar 30, 202615.2615.5314.9715.4615.46-0.19%2,252,582
Mar 27, 202615.2815.5415.2115.4915.490.52%2,779,400
Mar 26, 202615.4515.7815.3415.4115.41-0.26%4,280,100
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