ArcherMind Technology (Nanjing) Co., Ltd. (SHE:300598)
China · Delayed Price · Currency is CNY 50.95
+0.30 (0.59%)
At close: Sep 10, 2025
SHE:300598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 51.27 | 52.78 | 50.53 | 52.77 | - | 3.57% | 7,883,145 |
| Sep 10, 2025 | 50.28 | 51.45 | 50.28 | 50.95 | - | 0.59% | 6,442,134 |
| Sep 9, 2025 | 52.00 | 52.27 | 50.55 | 50.65 | - | -2.88% | 7,726,864 |
| Sep 8, 2025 | 51.81 | 52.61 | 51.05 | 52.15 | - | 0.66% | 9,144,665 |
| Sep 5, 2025 | 50.28 | 52.48 | 49.50 | 51.81 | - | 3.37% | 11,618,300 |
| Sep 4, 2025 | 52.72 | 52.89 | 48.82 | 50.12 | - | -4.64% | 13,175,112 |
| Sep 3, 2025 | 52.58 | 53.98 | 52.03 | 52.56 | - | -0.30% | 12,331,086 |
| Sep 2, 2025 | 54.70 | 54.99 | 51.83 | 52.72 | - | -3.62% | 15,128,092 |
| Sep 1, 2025 | 55.41 | 56.50 | 54.09 | 54.70 | - | -1.25% | 15,774,483 |
| Aug 29, 2025 | 57.24 | 57.50 | 54.91 | 55.39 | - | -3.94% | 17,735,088 |
| Aug 28, 2025 | 56.00 | 57.80 | 55.26 | 57.66 | - | 2.71% | 21,962,187 |
| Aug 27, 2025 | 57.87 | 59.20 | 56.00 | 56.14 | - | -5.68% | 29,587,439 |
| Aug 26, 2025 | 58.11 | 62.44 | 57.01 | 59.52 | - | 1.09% | 33,759,111 |
| Aug 25, 2025 | 61.98 | 65.98 | 58.31 | 58.88 | - | -0.79% | 41,282,027 |
| Aug 22, 2025 | 57.70 | 60.18 | 56.50 | 59.35 | - | 2.35% | 37,627,616 |
| Aug 21, 2025 | 55.04 | 60.88 | 53.90 | 57.99 | - | 0.61% | 41,262,503 |
| Aug 20, 2025 | 55.86 | 59.85 | 54.52 | 57.64 | - | 4.06% | 59,411,845 |
| Aug 19, 2025 | 46.76 | 55.39 | 46.40 | 55.39 | - | 20.00% | 35,346,749 |
| Aug 18, 2025 | 44.40 | 46.75 | 44.26 | 46.16 | - | 4.93% | 18,421,455 |
| Aug 15, 2025 | 43.19 | 44.38 | 43.00 | 43.99 | - | 1.85% | 6,450,930 |
| Aug 14, 2025 | 44.27 | 44.61 | 43.17 | 43.19 | - | -2.35% | 7,249,116 |
| Aug 13, 2025 | 43.96 | 44.40 | 43.55 | 44.23 | - | 0.89% | 6,454,818 |
| Aug 12, 2025 | 43.60 | 44.15 | 43.12 | 43.84 | - | 0.23% | 4,952,575 |
| Aug 11, 2025 | 43.00 | 43.93 | 43.00 | 43.74 | - | 1.27% | 4,483,890 |
| Aug 8, 2025 | 44.42 | 44.59 | 43.06 | 43.19 | - | -2.75% | 6,257,878 |
| Aug 7, 2025 | 44.70 | 45.10 | 44.16 | 44.41 | - | -0.49% | 6,382,487 |
| Aug 6, 2025 | 44.13 | 44.70 | 43.85 | 44.63 | - | 1.36% | 7,933,691 |
| Aug 5, 2025 | 43.79 | 44.70 | 43.36 | 44.03 | - | 0.55% | 7,858,933 |
| Aug 4, 2025 | 43.03 | 43.80 | 42.96 | 43.79 | - | 0.78% | 5,378,809 |
| Aug 1, 2025 | 42.91 | 43.62 | 42.62 | 43.45 | - | 1.09% | 6,582,727 |
| Jul 31, 2025 | 42.92 | 43.94 | 42.85 | 42.98 | - | -0.23% | 6,560,295 |
| Jul 30, 2025 | 43.16 | 43.76 | 42.78 | 43.08 | - | -0.55% | 6,286,640 |
| Jul 29, 2025 | 42.98 | 43.32 | 42.57 | 43.32 | - | 0.44% | 3,979,224 |
| Jul 28, 2025 | 43.52 | 43.65 | 42.94 | 43.13 | - | -0.48% | 4,556,808 |
| Jul 25, 2025 | 42.88 | 43.50 | 42.85 | 43.34 | - | 1.05% | 5,869,433 |
| Jul 24, 2025 | 42.63 | 43.00 | 42.58 | 42.89 | - | 0.99% | 4,415,766 |
| Jul 23, 2025 | 42.41 | 42.99 | 42.35 | 42.47 | - | -0.42% | 4,163,110 |
| Jul 22, 2025 | 43.14 | 43.20 | 42.54 | 42.65 | - | -1.11% | 4,391,313 |
| Jul 21, 2025 | 43.15 | 43.51 | 42.80 | 43.13 | - | -0.58% | 5,631,120 |
| Jul 18, 2025 | 43.03 | 43.78 | 43.01 | 43.38 | - | -0.44% | 7,436,211 |
| Jul 17, 2025 | 41.89 | 44.89 | 41.74 | 43.57 | - | 3.84% | 14,413,332 |
| Jul 16, 2025 | 42.18 | 42.66 | 41.88 | 41.96 | - | -0.40% | 4,374,290 |
| Jul 15, 2025 | 41.66 | 42.28 | 40.96 | 42.13 | - | 1.20% | 4,860,940 |
| Jul 14, 2025 | 42.00 | 42.30 | 41.57 | 41.63 | - | -1.19% | 3,093,802 |
| Jul 11, 2025 | 41.30 | 42.40 | 41.08 | 42.13 | - | 1.84% | 5,190,421 |
| Jul 10, 2025 | 41.59 | 41.74 | 41.09 | 41.37 | - | -0.53% | 2,722,313 |
| Jul 9, 2025 | 41.90 | 42.08 | 41.53 | 41.59 | - | -0.91% | 2,926,838 |
| Jul 8, 2025 | 40.96 | 42.07 | 40.83 | 41.97 | - | 2.47% | 3,860,257 |
| Jul 7, 2025 | 41.24 | 41.49 | 40.90 | 40.96 | - | -1.04% | 2,456,962 |
| Jul 4, 2025 | 41.70 | 42.19 | 41.13 | 41.39 | - | -1.17% | 3,398,948 |