Anhui Tongguan Copper Foil Group Co., Ltd. (SHE:301217)
China · Delayed Price · Currency is CNY 30.83
+1.65 (5.65%)
At close: Sep 5, 2025
SHE:301217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.10 | 31.20 | 28.55 | 30.83 | - | 5.65% | 37,363,302 |
| Sep 4, 2025 | 30.91 | 32.32 | 27.57 | 29.18 | - | -7.07% | 40,799,630 |
| Sep 3, 2025 | 30.50 | 32.49 | 29.69 | 31.40 | - | 3.66% | 37,286,657 |
| Sep 2, 2025 | 32.33 | 33.23 | 29.70 | 30.29 | - | -8.10% | 42,289,893 |
| Sep 1, 2025 | 32.70 | 34.80 | 31.78 | 32.96 | - | -0.99% | 39,923,496 |
| Aug 29, 2025 | 34.49 | 35.21 | 33.23 | 33.29 | - | -5.40% | 46,539,120 |
| Aug 28, 2025 | 32.38 | 35.57 | 31.48 | 35.19 | - | 4.76% | 68,715,607 |
| Aug 27, 2025 | 33.31 | 35.50 | 32.88 | 33.59 | - | -0.77% | 52,229,199 |
| Aug 26, 2025 | 34.84 | 35.60 | 33.30 | 33.85 | - | -4.92% | 53,788,353 |
| Aug 25, 2025 | 34.60 | 36.40 | 33.48 | 35.60 | - | 4.98% | 69,580,435 |
| Aug 22, 2025 | 31.00 | 35.20 | 31.00 | 33.91 | - | 10.93% | 77,304,411 |
| Aug 21, 2025 | 32.40 | 33.42 | 30.31 | 30.57 | - | -6.46% | 48,643,807 |
| Aug 20, 2025 | 31.50 | 33.95 | 30.09 | 32.68 | - | 1.24% | 56,568,704 |
| Aug 19, 2025 | 32.01 | 32.97 | 31.33 | 32.28 | - | -3.32% | 58,902,800 |
| Aug 18, 2025 | 32.82 | 34.80 | 31.20 | 33.39 | - | 3.86% | 87,106,862 |
| Aug 15, 2025 | 28.15 | 32.69 | 28.15 | 32.15 | - | 14.49% | 91,058,710 |
| Aug 14, 2025 | 29.93 | 29.97 | 27.82 | 28.08 | - | -6.15% | 77,684,890 |
| Aug 13, 2025 | 25.30 | 29.92 | 25.20 | 29.92 | - | 20.02% | 94,703,951 |
| Aug 12, 2025 | 25.00 | 25.86 | 23.66 | 24.93 | - | -1.73% | 62,691,998 |
| Aug 11, 2025 | 24.81 | 25.90 | 24.00 | 25.37 | - | 4.53% | 70,262,632 |
| Aug 8, 2025 | 23.82 | 25.10 | 23.41 | 24.27 | - | 1.93% | 65,712,814 |
| Aug 7, 2025 | 24.24 | 24.58 | 23.23 | 23.81 | - | -1.20% | 50,032,619 |
| Aug 6, 2025 | 24.50 | 25.15 | 23.76 | 24.10 | - | -2.19% | 48,115,819 |
| Aug 5, 2025 | 25.30 | 25.37 | 23.80 | 24.64 | - | -0.88% | 45,374,212 |
| Aug 4, 2025 | 25.01 | 25.70 | 24.40 | 24.86 | - | -1.00% | 49,804,731 |
| Aug 1, 2025 | 25.01 | 27.09 | 24.75 | 25.11 | - | -3.50% | 62,889,734 |
| Jul 31, 2025 | 26.65 | 27.60 | 25.73 | 26.02 | - | -2.07% | 74,990,117 |
| Jul 30, 2025 | 27.58 | 27.95 | 26.02 | 26.57 | - | -0.78% | 60,767,519 |
| Jul 29, 2025 | 25.81 | 28.50 | 25.81 | 26.78 | - | 6.78% | 87,859,045 |
| Jul 28, 2025 | 21.01 | 25.08 | 21.01 | 25.08 | - | 20.00% | 89,749,560 |
| Jul 25, 2025 | 22.54 | 22.77 | 20.60 | 20.90 | - | -10.84% | 82,693,617 |
| Jul 24, 2025 | 20.67 | 23.44 | 20.45 | 23.44 | - | 20.02% | 61,848,799 |
| Jul 23, 2025 | 19.15 | 20.16 | 19.03 | 19.53 | - | -2.45% | 47,735,365 |
| Jul 22, 2025 | 21.02 | 22.16 | 19.98 | 20.02 | - | -5.25% | 79,166,174 |
| Jul 21, 2025 | 21.64 | 21.98 | 19.94 | 21.13 | - | -1.81% | 89,777,264 |
| Jul 18, 2025 | 21.51 | 23.25 | 21.30 | 21.52 | - | 3.16% | 88,878,956 |
| Jul 17, 2025 | 18.40 | 21.29 | 18.03 | 20.86 | - | 13.37% | 92,610,603 |
| Jul 16, 2025 | 19.29 | 19.79 | 18.23 | 18.40 | - | -4.17% | 56,426,509 |
| Jul 15, 2025 | 19.88 | 20.33 | 18.42 | 19.20 | - | -4.48% | 76,012,408 |
| Jul 14, 2025 | 19.02 | 21.40 | 18.55 | 20.10 | - | 4.52% | 75,480,474 |
| Jul 11, 2025 | 18.67 | 20.72 | 18.51 | 19.23 | - | -0.16% | 80,184,390 |
| Jul 10, 2025 | 20.60 | 21.24 | 18.95 | 19.26 | - | -4.94% | 90,025,734 |
| Jul 9, 2025 | 17.82 | 20.26 | 17.35 | 20.26 | - | 20.02% | 110,365,559 |
| Jul 8, 2025 | 14.86 | 17.30 | 14.50 | 16.88 | - | 12.91% | 88,739,448 |
| Jul 7, 2025 | 13.41 | 15.69 | 13.41 | 14.95 | - | 11.73% | 72,759,056 |
| Jul 4, 2025 | 13.64 | 13.81 | 13.22 | 13.38 | - | -3.04% | 45,421,269 |
| Jul 3, 2025 | 12.13 | 14.21 | 12.09 | 13.80 | - | 13.67% | 63,983,134 |
| Jul 2, 2025 | 12.36 | 12.40 | 12.03 | 12.14 | - | -3.19% | 15,997,065 |
| Jul 1, 2025 | 12.47 | 12.75 | 12.10 | 12.54 | - | 0.24% | 21,873,155 |
| Jun 30, 2025 | 12.60 | 12.68 | 12.34 | 12.51 | - | 0.24% | 16,861,155 |