Shenzhen Anche Technologies Co., Ltd. (SHE:300572)
China · Delayed Price · Currency is CNY 29.35
+0.41 (1.42%)
Sep 30, 2025, 3:04 PM CST
SHE:300572 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.94 | 29.69 | 28.74 | 29.35 | 29.35 | 1.42% | 9,919,488 |
| Sep 29, 2025 | 28.69 | 29.30 | 28.17 | 28.94 | 28.94 | 0.84% | 10,820,000 |
| Sep 26, 2025 | 29.00 | 29.55 | 28.35 | 28.70 | 28.70 | -1.37% | 9,420,400 |
| Sep 25, 2025 | 28.96 | 29.89 | 28.55 | 29.10 | 29.10 | 2.11% | 13,079,203 |
| Sep 24, 2025 | 27.46 | 28.68 | 26.77 | 28.50 | 28.50 | 3.86% | 12,662,268 |
| Sep 23, 2025 | 28.24 | 28.24 | 26.70 | 27.44 | 27.44 | -2.90% | 12,071,806 |
| Sep 22, 2025 | 28.72 | 28.90 | 27.84 | 28.26 | 28.26 | -1.53% | 11,393,400 |
| Sep 19, 2025 | 28.30 | 29.81 | 27.82 | 28.70 | 28.70 | 1.23% | 17,339,900 |
| Sep 18, 2025 | 28.78 | 29.48 | 27.26 | 28.35 | 28.35 | -1.46% | 20,928,620 |
| Sep 17, 2025 | 27.20 | 29.50 | 26.96 | 28.77 | 28.77 | 5.77% | 22,933,200 |
| Sep 16, 2025 | 27.18 | 27.55 | 26.75 | 27.20 | 27.20 | -0.37% | 13,834,121 |
| Sep 15, 2025 | 24.80 | 28.00 | 24.27 | 27.30 | 27.30 | 11.52% | 25,360,161 |
| Sep 12, 2025 | 25.18 | 25.18 | 24.42 | 24.48 | 24.48 | -2.86% | 7,820,500 |
| Sep 11, 2025 | 24.56 | 25.30 | 24.52 | 25.20 | 25.20 | 1.86% | 7,794,400 |
| Sep 10, 2025 | 24.57 | 25.47 | 24.56 | 24.74 | 24.74 | -0.36% | 7,033,421 |
| Sep 9, 2025 | 24.16 | 24.97 | 23.86 | 24.83 | 24.83 | 2.77% | 9,068,299 |
| Sep 8, 2025 | 24.38 | 24.38 | 23.83 | 24.16 | 24.16 | -0.58% | 7,017,164 |
| Sep 5, 2025 | 24.17 | 24.63 | 24.08 | 24.30 | 24.30 | 0.66% | 8,344,000 |
| Sep 4, 2025 | 24.38 | 24.92 | 23.74 | 24.14 | 24.14 | -0.29% | 9,510,980 |
| Sep 3, 2025 | 24.99 | 25.30 | 24.06 | 24.21 | 24.21 | -2.85% | 8,858,840 |
| Sep 2, 2025 | 26.30 | 26.58 | 24.70 | 24.92 | 24.92 | -5.28% | 12,006,221 |
| Sep 1, 2025 | 25.68 | 26.62 | 25.66 | 26.31 | 26.31 | 2.45% | 10,392,000 |
| Aug 29, 2025 | 26.14 | 26.14 | 25.54 | 25.68 | 25.68 | -2.02% | 8,594,128 |
| Aug 28, 2025 | 25.80 | 26.38 | 25.40 | 26.21 | 26.21 | 0.11% | 10,534,740 |
| Aug 27, 2025 | 26.65 | 27.19 | 25.84 | 26.18 | 26.18 | -2.09% | 12,632,348 |
| Aug 26, 2025 | 27.70 | 27.79 | 26.60 | 26.74 | 26.74 | -4.19% | 16,753,440 |
| Aug 25, 2025 | 28.10 | 28.66 | 27.46 | 27.91 | 27.91 | -0.29% | 19,675,840 |
| Aug 22, 2025 | 27.51 | 28.19 | 27.26 | 27.99 | 27.99 | 2.38% | 16,039,687 |
| Aug 21, 2025 | 26.62 | 27.88 | 26.29 | 27.34 | 27.34 | 3.01% | 21,920,187 |
| Aug 20, 2025 | 26.17 | 27.00 | 25.99 | 26.54 | 26.54 | 1.10% | 16,563,764 |
| Aug 19, 2025 | 26.04 | 26.78 | 25.42 | 26.25 | 26.25 | 1.12% | 16,133,046 |
| Aug 18, 2025 | 25.70 | 26.99 | 25.33 | 25.96 | 25.96 | 1.01% | 22,662,400 |
| Aug 15, 2025 | 24.25 | 25.80 | 24.05 | 25.70 | 25.70 | 5.28% | 22,034,743 |
| Aug 14, 2025 | 25.67 | 25.95 | 24.36 | 24.41 | 24.41 | -4.98% | 19,343,768 |
| Aug 13, 2025 | 26.18 | 26.60 | 25.38 | 25.69 | 25.69 | -3.13% | 22,491,709 |
| Aug 12, 2025 | 27.20 | 27.41 | 25.93 | 26.52 | 26.52 | -1.56% | 18,695,150 |
| Aug 11, 2025 | 27.00 | 27.20 | 26.40 | 26.94 | 26.94 | -0.11% | 21,188,564 |
| Aug 8, 2025 | 27.75 | 28.60 | 26.96 | 26.97 | 26.97 | -6.74% | 30,734,675 |
| Aug 7, 2025 | 32.98 | 33.65 | 27.78 | 28.92 | 28.92 | -7.34% | 47,359,846 |
| Aug 6, 2025 | 26.00 | 31.21 | 25.05 | 31.21 | 31.21 | 19.99% | 35,101,940 |
| Aug 5, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | - |
| Aug 4, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | - |
| Aug 1, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | - |
| Jul 31, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | - |
| Jul 30, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | - |
| Jul 29, 2025 | 23.19 | 26.15 | 22.97 | 26.01 | 26.01 | 11.87% | 21,251,574 |
| Jul 28, 2025 | 23.09 | 23.44 | 22.70 | 23.25 | 23.25 | 0.74% | 9,146,600 |
| Jul 25, 2025 | 23.50 | 23.60 | 22.56 | 23.08 | 23.08 | -0.69% | 10,467,500 |
| Jul 24, 2025 | 23.10 | 23.70 | 23.03 | 23.24 | 23.24 | 0.96% | 9,744,200 |
| Jul 23, 2025 | 23.70 | 23.70 | 22.78 | 23.02 | 23.02 | -2.66% | 8,062,828 |