Anhui Zhongfu Yuanchuang Technology Group Co., Ltd. (SHE:300692)
China · Delayed Price · Currency is CNY 8.99
-0.56 (-5.86%)
Aug 24, 2026, 3:04 PM CST
SHE:300692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 8.99 | 9.02 | 8.49 | 8.62 | 8.60 | 1.41% | 33,192,687 |
| Aug 5, 2026 | 8.38 | 8.54 | 8.31 | 8.50 | 8.48 | 0.71% | 16,154,403 |
| Aug 4, 2026 | 8.11 | 8.55 | 8.11 | 8.44 | 8.42 | 4.20% | 22,015,852 |
| Aug 3, 2026 | 8.03 | 8.24 | 8.02 | 8.10 | 8.08 | 0.87% | 7,725,495 |
| Jul 31, 2026 | 7.94 | 8.26 | 7.94 | 8.03 | 8.01 | 1.77% | 14,201,865 |
| Jul 30, 2026 | 8.11 | 8.28 | 7.85 | 7.89 | 7.87 | -3.55% | 15,651,054 |
| Jul 29, 2026 | 8.36 | 8.45 | 8.11 | 8.18 | 8.16 | -1.21% | 18,398,760 |
| Jul 28, 2026 | 8.32 | 8.70 | 8.24 | 8.28 | 8.26 | -2.13% | 18,910,550 |
| Jul 27, 2026 | 7.96 | 8.49 | 7.90 | 8.46 | 8.44 | 6.02% | 28,679,560 |
| Jul 24, 2026 | 7.77 | 8.01 | 7.70 | 7.98 | 7.96 | 1.01% | 16,553,025 |
| Jul 23, 2026 | 7.71 | 7.90 | 7.66 | 7.90 | 7.88 | 1.67% | 12,575,695 |
| Jul 22, 2026 | 7.86 | 8.04 | 7.69 | 7.77 | 7.75 | -2.51% | 17,392,725 |
| Jul 21, 2026 | 7.95 | 8.09 | 7.44 | 7.97 | 7.95 | -0.87% | 31,719,597 |
| Jul 20, 2026 | 8.80 | 8.84 | 7.87 | 8.04 | 8.02 | -7.48% | 47,882,080 |
| Jul 17, 2026 | 9.33 | 9.50 | 8.69 | 8.69 | 8.67 | -8.62% | 54,082,701 |
| Jul 16, 2026 | 9.29 | 9.98 | 9.08 | 9.51 | 9.49 | -1.65% | 74,313,841 |
| Jul 15, 2026 | 8.21 | 9.82 | 8.12 | 9.67 | 9.65 | 18.22% | 102,345,940 |
| Jul 14, 2026 | 8.12 | 8.22 | 7.89 | 8.18 | 8.16 | 0.12% | 7,558,046 |
| Jul 13, 2026 | 8.21 | 8.31 | 8.01 | 8.17 | 8.15 | -0.12% | 8,541,486 |
| Jul 10, 2026 | 8.29 | 8.39 | 8.17 | 8.18 | 8.16 | -1.92% | 10,013,602 |
| Jul 9, 2026 | 8.24 | 8.36 | 8.16 | 8.34 | 8.32 | 1.83% | 10,772,723 |
| Jul 8, 2026 | 8.45 | 8.56 | 8.14 | 8.19 | 8.17 | -4.55% | 12,741,881 |
| Jul 7, 2026 | 8.42 | 8.91 | 8.41 | 8.58 | 8.56 | 3.75% | 20,207,607 |
| Jul 6, 2026 | 8.40 | 8.54 | 8.26 | 8.27 | 8.25 | -2.25% | 13,671,516 |
| Jul 3, 2026 | 8.41 | 8.98 | 8.41 | 8.46 | 8.44 | -1.86% | 23,477,769 |
| Jul 2, 2026 | 8.85 | 9.25 | 8.55 | 8.62 | 8.60 | 5.25% | 33,220,881 |
| Jul 1, 2026 | 7.91 | 8.24 | 7.80 | 8.19 | 8.17 | 2.50% | 13,637,938 |
| Jun 30, 2026 | 7.69 | 8.10 | 7.63 | 7.99 | 7.97 | 3.36% | 10,204,456 |
| Jun 29, 2026 | 7.50 | 7.83 | 7.26 | 7.73 | 7.71 | 3.90% | 9,142,860 |
| Jun 26, 2026 | 7.70 | 7.70 | 7.43 | 7.44 | 7.42 | -3.75% | 6,518,865 |
| Jun 25, 2026 | 7.70 | 7.83 | 7.46 | 7.73 | 7.71 | 0.91% | 9,855,458 |
| Jun 24, 2026 | 7.89 | 7.99 | 7.63 | 7.66 | 7.64 | -4.25% | 11,431,050 |
| Jun 23, 2026 | 7.43 | 8.30 | 7.35 | 8.00 | 7.98 | 8.11% | 25,787,959 |
| Jun 22, 2026 | 7.60 | 7.63 | 7.20 | 7.40 | 7.38 | -2.37% | 12,680,420 |
| Jun 18, 2026 | 7.54 | 7.85 | 7.33 | 7.58 | 7.56 | 0.66% | 13,816,250 |
| Jun 17, 2026 | 7.66 | 7.70 | 7.40 | 7.53 | 7.51 | -2.21% | 12,133,200 |
| Jun 16, 2026 | 7.88 | 7.91 | 7.68 | 7.70 | 7.68 | -2.16% | 9,287,242 |
| Jun 15, 2026 | 8.00 | 8.07 | 7.86 | 7.87 | 7.85 | -1.38% | 7,852,276 |