Skip to main content
logo
Anhui Anli Material Technology Co., Ltd. (SHE:300218)
China flag China · Delayed Price · Currency is CNY
15.39
-0.13 (-0.84%)
Apr 15, 2026, 3:04 PM CST

SHE:300218 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202615.8715.8715.4515.55-0.19%2,129,600
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
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