Anhui Zhongfu Yuanchuang Technology Group Co., Ltd. (SHE:300692)
China · Delayed Price · Currency is CNY 8.14
+0.13 (1.62%)
Oct 23, 2026, 3:04 PM CST
SHE:300692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.54 | 8.54 | 7.73 | 8.14 | 8.14 | 1.62% | 14,643,800 |
| Oct 22, 2026 | 8.30 | 8.35 | 7.97 | 8.01 | 8.01 | -4.30% | 13,466,377 |
| Oct 21, 2026 | 8.54 | 8.68 | 8.30 | 8.37 | 8.37 | -1.76% | 11,276,940 |
| Oct 20, 2026 | 8.31 | 8.52 | 8.29 | 8.52 | 8.52 | 1.91% | 8,253,640 |
| Oct 19, 2026 | 8.30 | 8.49 | 8.22 | 8.36 | 8.36 | 0.72% | 10,315,520 |
| Oct 16, 2026 | 8.54 | 8.70 | 8.18 | 8.30 | 8.30 | -2.24% | 10,666,929 |
| Oct 15, 2026 | 8.41 | 8.61 | 8.35 | 8.49 | 8.49 | -0.47% | 11,526,900 |
| Oct 14, 2026 | 8.84 | 8.86 | 8.51 | 8.53 | 8.53 | -3.62% | 11,886,780 |
| Oct 13, 2026 | 8.78 | 8.97 | 8.65 | 8.85 | 8.85 | - | 12,669,020 |
| Oct 12, 2026 | 9.37 | 9.37 | 8.82 | 8.85 | 8.85 | -3.91% | 18,464,150 |
| Oct 9, 2026 | 8.82 | 9.21 | 8.63 | 9.21 | 9.21 | 3.60% | 22,166,280 |
| Oct 8, 2026 | 9.15 | 9.25 | 8.82 | 8.89 | 8.89 | -0.89% | 13,480,500 |
| Sep 30, 2026 | 8.84 | 9.33 | 8.81 | 8.97 | 8.97 | 2.16% | 20,593,299 |
| Sep 29, 2026 | 8.80 | 8.97 | 8.75 | 8.78 | 8.78 | -0.79% | 8,474,200 |
| Sep 28, 2026 | 9.12 | 9.24 | 8.81 | 8.85 | 8.85 | -2.85% | 12,440,740 |
| Sep 24, 2026 | 9.46 | 9.55 | 9.06 | 9.11 | 9.11 | -3.70% | 12,625,500 |
| Sep 23, 2026 | 9.50 | 9.62 | 9.35 | 9.46 | 9.46 | -0.42% | 13,094,801 |
| Sep 22, 2026 | 9.66 | 9.67 | 9.44 | 9.50 | 9.50 | -1.76% | 17,940,700 |
| Sep 21, 2026 | 9.24 | 9.86 | 9.24 | 9.67 | 9.67 | 6.26% | 34,935,010 |
| Sep 18, 2026 | 8.84 | 9.24 | 8.83 | 9.10 | 9.10 | 3.17% | 18,644,555 |
| Sep 17, 2026 | 8.67 | 8.88 | 8.61 | 8.82 | 8.82 | 1.85% | 10,771,120 |
| Sep 16, 2026 | 8.46 | 8.69 | 8.40 | 8.66 | 8.66 | 1.88% | 10,143,247 |
| Sep 15, 2026 | 8.75 | 8.80 | 8.47 | 8.50 | 8.50 | -3.08% | 9,579,101 |
| Sep 14, 2026 | 8.48 | 8.81 | 8.47 | 8.77 | 8.77 | 2.21% | 10,192,490 |
| Sep 11, 2026 | 8.80 | 8.81 | 8.38 | 8.58 | 8.58 | -2.83% | 17,361,290 |
| Sep 10, 2026 | 8.95 | 8.98 | 8.83 | 8.83 | 8.83 | -2.00% | 10,872,274 |
| Sep 9, 2026 | 9.03 | 9.15 | 8.94 | 9.01 | 9.01 | -1.10% | 10,737,500 |
| Sep 8, 2026 | 8.88 | 9.15 | 8.88 | 9.11 | 9.11 | 2.59% | 11,720,620 |
| Sep 7, 2026 | 8.81 | 9.00 | 8.77 | 8.88 | 8.88 | 0.79% | 8,699,667 |
| Sep 4, 2026 | 9.10 | 9.10 | 8.74 | 8.81 | 8.81 | -2.44% | 18,270,221 |
| Sep 3, 2026 | 9.23 | 9.28 | 8.94 | 9.03 | 9.03 | -2.38% | 15,391,384 |
| Sep 2, 2026 | 9.07 | 9.27 | 8.95 | 9.25 | 9.25 | 2.21% | 19,044,080 |
| Sep 1, 2026 | 9.06 | 9.15 | 8.91 | 9.05 | 9.05 | -0.22% | 13,289,494 |
| Aug 31, 2026 | 8.91 | 9.20 | 8.86 | 9.07 | 9.07 | 1.45% | 16,453,500 |
| Aug 28, 2026 | 9.02 | 9.08 | 8.88 | 8.94 | 8.94 | -0.78% | 13,822,500 |
| Aug 27, 2026 | 9.18 | 9.25 | 8.92 | 9.01 | 9.01 | -1.64% | 17,791,730 |
| Aug 26, 2026 | 9.45 | 9.87 | 9.15 | 9.16 | 9.16 | -2.86% | 16,888,450 |
| Aug 25, 2026 | 9.05 | 9.47 | 8.81 | 9.43 | 9.43 | 4.89% | 23,304,750 |
| Aug 24, 2026 | 9.58 | 9.58 | 8.88 | 8.99 | 8.99 | -5.86% | 25,965,102 |
| Aug 21, 2026 | 9.50 | 9.60 | 9.23 | 9.55 | 9.55 | -0.10% | 24,018,996 |
| Aug 20, 2026 | 9.44 | 10.00 | 9.21 | 9.56 | 9.56 | 4.25% | 31,788,437 |
| Aug 19, 2026 | 9.49 | 9.52 | 9.11 | 9.17 | 9.17 | -4.38% | 24,981,020 |
| Aug 18, 2026 | 9.74 | 9.84 | 9.55 | 9.59 | 9.59 | -2.34% | 25,197,540 |
| Aug 17, 2026 | 9.80 | 9.84 | 9.54 | 9.82 | 9.82 | 0.20% | 25,926,562 |
| Aug 14, 2026 | 9.95 | 10.06 | 9.70 | 9.80 | 9.80 | -1.71% | 35,819,006 |
| Aug 13, 2026 | 10.35 | 10.69 | 9.95 | 9.97 | 9.97 | -3.58% | 60,638,189 |
| Aug 12, 2026 | 9.92 | 10.79 | 9.78 | 10.34 | 10.34 | 4.23% | 52,121,520 |
| Aug 11, 2026 | 9.50 | 10.39 | 9.50 | 9.92 | 9.92 | 3.87% | 52,202,493 |
| Aug 10, 2026 | 9.30 | 9.80 | 9.18 | 9.55 | 9.55 | 2.72% | 41,722,165 |
| Aug 7, 2026 | 8.58 | 9.39 | 8.48 | 9.32 | 9.30 | 8.12% | 45,911,658 |