Anhui Korrun Co., Ltd. (SHE:300577)
China · Delayed Price · Currency is CNY 23.73
+0.12 (0.51%)
Sep 29, 2025, 2:45 PM CST
Anhui Korrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.73 | 23.96 | 23.44 | 23.61 | 23.61 | -1.38% | 1,741,900 |
| Sep 25, 2025 | 24.19 | 24.42 | 23.88 | 23.94 | 23.94 | -1.56% | 1,724,600 |
| Sep 24, 2025 | 24.17 | 24.63 | 24.01 | 24.32 | 24.32 | 0.12% | 2,621,898 |
| Sep 23, 2025 | 24.89 | 25.20 | 23.80 | 24.29 | 24.29 | -1.54% | 3,808,897 |
| Sep 22, 2025 | 25.70 | 25.70 | 24.42 | 24.67 | 24.67 | -3.63% | 3,287,499 |
| Sep 19, 2025 | 25.27 | 26.18 | 24.89 | 25.60 | 25.60 | 1.23% | 4,544,299 |
| Sep 18, 2025 | 25.12 | 26.37 | 24.70 | 25.29 | 25.29 | 1.44% | 5,473,639 |
| Sep 17, 2025 | 25.40 | 25.41 | 24.85 | 24.93 | 24.93 | -1.54% | 3,323,501 |
| Sep 16, 2025 | 24.36 | 26.26 | 24.22 | 25.32 | 25.32 | 3.94% | 7,362,141 |
| Sep 15, 2025 | 23.95 | 24.50 | 23.66 | 24.36 | 24.36 | 2.10% | 3,797,034 |
| Sep 12, 2025 | 23.53 | 24.28 | 23.22 | 23.86 | 23.86 | 1.97% | 4,167,817 |
| Sep 11, 2025 | 23.38 | 23.77 | 22.75 | 23.40 | 23.40 | 0.09% | 2,595,707 |
| Sep 10, 2025 | 23.40 | 23.93 | 23.17 | 23.38 | 23.38 | -0.38% | 2,518,576 |
| Sep 9, 2025 | 23.58 | 23.79 | 23.23 | 23.47 | 23.47 | -1.18% | 2,002,060 |
| Sep 8, 2025 | 23.72 | 23.97 | 23.55 | 23.75 | 23.75 | -0.21% | 2,997,333 |
| Sep 5, 2025 | 22.34 | 24.44 | 22.20 | 23.80 | 23.80 | 6.77% | 6,622,671 |
| Sep 4, 2025 | 22.06 | 22.71 | 21.90 | 22.29 | 22.29 | 1.09% | 2,673,468 |
| Sep 3, 2025 | 22.78 | 22.86 | 21.97 | 22.05 | 22.05 | -2.69% | 1,818,520 |
| Sep 2, 2025 | 22.81 | 23.18 | 22.35 | 22.66 | 22.66 | -1.44% | 2,450,290 |
| Sep 1, 2025 | 22.37 | 23.35 | 22.15 | 22.99 | 22.99 | 2.73% | 4,307,924 |
| Aug 29, 2025 | 22.46 | 22.80 | 22.17 | 22.38 | 22.38 | -0.97% | 2,816,284 |
| Aug 28, 2025 | 22.85 | 23.34 | 21.93 | 22.60 | 22.60 | -1.44% | 4,633,776 |
| Aug 27, 2025 | 23.72 | 24.08 | 22.77 | 22.93 | 22.93 | -2.13% | 4,438,584 |
| Aug 26, 2025 | 22.48 | 23.59 | 22.26 | 23.43 | 23.43 | 4.18% | 4,899,048 |
| Aug 25, 2025 | 22.43 | 22.63 | 22.20 | 22.49 | 22.49 | 0.31% | 2,473,348 |
| Aug 22, 2025 | 22.54 | 22.54 | 22.02 | 22.42 | 22.42 | -0.53% | 2,547,372 |
| Aug 21, 2025 | 22.39 | 22.80 | 22.23 | 22.54 | 22.54 | 0.76% | 2,979,900 |
| Aug 20, 2025 | 21.93 | 22.39 | 21.74 | 22.37 | 22.37 | 1.41% | 2,354,120 |
| Aug 19, 2025 | 21.83 | 22.41 | 21.72 | 22.06 | 22.06 | 1.15% | 3,273,929 |
| Aug 18, 2025 | 21.85 | 22.05 | 21.54 | 21.81 | 21.81 | -0.18% | 2,797,820 |
| Aug 15, 2025 | 21.64 | 21.85 | 21.46 | 21.85 | 21.85 | 1.77% | 2,266,520 |
| Aug 14, 2025 | 22.06 | 22.18 | 21.45 | 21.47 | 21.47 | -2.36% | 2,448,200 |
| Aug 13, 2025 | 22.50 | 22.75 | 21.92 | 21.99 | 21.99 | -1.83% | 4,016,800 |
| Aug 12, 2025 | 21.37 | 22.80 | 21.37 | 22.40 | 22.40 | 4.82% | 6,929,324 |
| Aug 11, 2025 | 20.91 | 21.69 | 20.88 | 21.37 | 21.37 | 2.15% | 3,214,046 |
| Aug 8, 2025 | 20.81 | 20.98 | 20.65 | 20.92 | 20.92 | 0.05% | 1,478,790 |
| Aug 7, 2025 | 21.00 | 21.06 | 20.79 | 20.91 | 20.91 | 0.05% | 1,766,800 |
| Aug 6, 2025 | 20.89 | 21.03 | 20.71 | 20.90 | 20.90 | 0.38% | 2,084,180 |
| Aug 5, 2025 | 20.52 | 21.09 | 20.52 | 20.82 | 20.82 | 1.56% | 3,745,000 |
| Aug 4, 2025 | 20.27 | 20.51 | 20.09 | 20.50 | 20.50 | 0.89% | 1,533,800 |
| Aug 1, 2025 | 20.28 | 20.50 | 20.20 | 20.32 | 20.32 | 0.35% | 1,441,800 |
| Jul 31, 2025 | 20.55 | 20.55 | 20.15 | 20.25 | 20.25 | -1.65% | 2,165,700 |
| Jul 30, 2025 | 20.49 | 20.71 | 20.31 | 20.59 | 20.59 | 0.49% | 2,759,300 |
| Jul 29, 2025 | 20.50 | 20.52 | 20.21 | 20.49 | 20.49 | -0.24% | 1,984,790 |
| Jul 28, 2025 | 20.66 | 20.75 | 20.41 | 20.54 | 20.54 | -0.53% | 1,993,200 |
| Jul 25, 2025 | 20.40 | 20.72 | 20.28 | 20.65 | 20.65 | 1.32% | 2,866,268 |
| Jul 24, 2025 | 20.31 | 20.49 | 20.18 | 20.38 | 20.38 | 0.34% | 2,814,700 |
| Jul 23, 2025 | 20.43 | 20.58 | 20.29 | 20.31 | 20.31 | -0.49% | 2,135,867 |
| Jul 22, 2025 | 20.72 | 20.73 | 20.23 | 20.41 | 20.41 | -1.50% | 3,502,813 |
| Jul 21, 2025 | 20.54 | 20.75 | 20.39 | 20.72 | 20.72 | 1.02% | 2,162,888 |