Shenzhen Anche Technologies Co., Ltd. (SHE:300572)
China · Delayed Price · Currency is CNY 27.92
+0.58 (2.12%)
Aug 22, 2025, 2:45 PM CST
SHE:300572 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.51 | 28.19 | 27.26 | 27.99 | 27.99 | 2.38% | 16,036,287 |
| 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 |
| Jul 22, 2025 | 23.60 | 23.74 | 23.29 | 23.65 | 23.65 | 0.21% | 6,067,800 |
| Jul 21, 2025 | 23.64 | 24.08 | 23.16 | 23.60 | 23.60 | -1.13% | 9,340,300 |
| Jul 18, 2025 | 23.31 | 24.10 | 23.14 | 23.87 | 23.87 | 2.45% | 11,192,504 |
| Jul 17, 2025 | 23.54 | 23.72 | 22.90 | 23.30 | 23.30 | 0.17% | 10,168,368 |
| Jul 16, 2025 | 21.88 | 23.26 | 21.85 | 23.26 | 23.26 | 6.31% | 11,256,994 |
| Jul 15, 2025 | 23.00 | 23.02 | 21.50 | 21.88 | 21.88 | -4.45% | 9,594,438 |
| Jul 14, 2025 | 22.24 | 23.16 | 22.10 | 22.90 | 22.90 | 2.88% | 10,361,538 |
| Jul 11, 2025 | 22.14 | 22.34 | 21.83 | 22.26 | 22.26 | 0.13% | 6,484,400 |
| Jul 10, 2025 | 22.30 | 22.52 | 22.05 | 22.23 | 22.23 | -0.76% | 5,913,400 |
| Jul 9, 2025 | 22.24 | 22.65 | 22.07 | 22.40 | 22.40 | 0.45% | 8,838,300 |
| Jul 8, 2025 | 21.13 | 22.48 | 20.97 | 22.30 | 22.30 | 5.44% | 12,911,188 |
| Jul 7, 2025 | 21.36 | 21.40 | 21.00 | 21.15 | 21.15 | -1.03% | 4,799,000 |
| Jul 4, 2025 | 21.45 | 21.66 | 21.10 | 21.37 | 21.37 | -0.42% | 5,247,038 |
| Jul 3, 2025 | 21.41 | 21.64 | 21.18 | 21.46 | 21.46 | -0.56% | 6,323,900 |
| Jul 2, 2025 | 20.80 | 21.58 | 20.64 | 21.58 | 21.58 | 3.40% | 9,967,506 |
| Jul 1, 2025 | 21.11 | 21.35 | 20.62 | 20.87 | 20.87 | -0.62% | 5,035,400 |
| Jun 30, 2025 | 20.80 | 21.05 | 20.37 | 21.00 | 21.00 | 1.01% | 7,544,389 |
| Jun 27, 2025 | 20.00 | 20.79 | 19.84 | 20.79 | 20.79 | 4.42% | 9,727,200 |
| Jun 26, 2025 | 20.28 | 20.38 | 19.86 | 19.91 | 19.91 | -2.31% | 5,482,300 |
| Jun 25, 2025 | 20.36 | 20.39 | 20.03 | 20.38 | 20.38 | 0.20% | 4,886,600 |
| Jun 24, 2025 | 19.85 | 20.34 | 19.60 | 20.34 | 20.34 | 2.47% | 5,449,400 |
| Jun 23, 2025 | 19.54 | 19.89 | 19.22 | 19.85 | 19.85 | 0.10% | 4,307,000 |
| Jun 20, 2025 | 19.61 | 20.14 | 19.60 | 19.83 | 19.83 | 0.81% | 4,870,900 |
| Jun 19, 2025 | 19.76 | 20.08 | 19.51 | 19.67 | 19.67 | -1.06% | 4,850,080 |
| Jun 18, 2025 | 20.15 | 20.30 | 19.79 | 19.88 | 19.88 | -1.49% | 3,398,100 |
| Jun 17, 2025 | 20.50 | 20.55 | 19.87 | 20.18 | 20.18 | -1.90% | 6,779,900 |
| Jun 16, 2025 | 20.40 | 21.10 | 20.23 | 20.57 | 20.57 | 0.19% | 7,806,400 |