Anhui Tongguan Copper Foil Group Co., Ltd. (SHE:301217)
China · Delayed Price · Currency is CNY 124.21
-8.01 (-6.06%)
At close: Aug 18, 2026
SHE:301217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 129.85 | 130.90 | 122.85 | 124.21 | 124.21 | -6.06% | 48,737,370 |
| Aug 17, 2026 | 123.05 | 133.88 | 121.40 | 132.22 | 132.22 | 7.45% | 56,245,707 |
| Aug 14, 2026 | 119.47 | 124.09 | 117.00 | 123.05 | 123.05 | 3.20% | 43,505,810 |
| Aug 13, 2026 | 121.50 | 126.35 | 118.88 | 119.23 | 119.23 | -1.06% | 49,553,350 |
| Aug 12, 2026 | 121.96 | 122.80 | 118.20 | 120.51 | 120.51 | -0.40% | 44,606,320 |
| Aug 11, 2026 | 117.90 | 126.40 | 114.12 | 120.99 | 120.99 | - | 61,633,540 |
| Aug 10, 2026 | 118.81 | 123.00 | 113.21 | 120.99 | 120.99 | 4.47% | 79,258,251 |
| Aug 7, 2026 | 100.25 | 118.80 | 100.00 | 115.81 | 115.81 | 16.98% | 79,338,480 |
| Aug 6, 2026 | 94.77 | 101.93 | 93.00 | 99.00 | 99.00 | 4.32% | 49,965,940 |
| Aug 5, 2026 | 84.18 | 96.69 | 84.01 | 94.90 | 94.90 | 10.14% | 43,262,290 |
| Aug 4, 2026 | 79.00 | 87.46 | 78.21 | 86.16 | 86.16 | 10.95% | 36,616,358 |
| Aug 3, 2026 | 81.41 | 82.97 | 77.37 | 77.66 | 77.66 | -6.00% | 27,120,910 |
| Jul 31, 2026 | 88.00 | 91.79 | 82.45 | 82.62 | 82.62 | 3.91% | 41,280,597 |
| Jul 30, 2026 | 86.95 | 87.46 | 77.28 | 79.51 | 79.51 | -8.57% | 33,377,456 |
| Jul 29, 2026 | 87.66 | 90.25 | 83.12 | 86.96 | 86.96 | -0.80% | 31,284,018 |
| Jul 28, 2026 | 94.59 | 95.77 | 86.63 | 87.66 | 87.66 | -9.52% | 30,235,658 |
| Jul 27, 2026 | 90.11 | 97.30 | 87.96 | 96.88 | 96.88 | 7.51% | 34,868,530 |
| Jul 24, 2026 | 91.54 | 93.98 | 89.00 | 90.11 | 90.11 | -3.29% | 29,446,634 |
| Jul 23, 2026 | 96.16 | 99.98 | 92.35 | 93.18 | 93.18 | -2.29% | 39,197,243 |
| Jul 22, 2026 | 100.00 | 104.82 | 94.00 | 95.36 | 95.36 | -11.33% | 62,391,225 |
| Jul 21, 2026 | 90.00 | 109.47 | 82.59 | 107.54 | 107.54 | 4.17% | 76,212,560 |
| Jul 20, 2026 | 112.63 | 119.00 | 103.24 | 103.24 | 103.24 | -20.00% | 25,051,497 |
| Jul 17, 2026 | 125.06 | 132.36 | 120.88 | 129.05 | 129.05 | 1.45% | 51,156,580 |
| Jul 16, 2026 | 125.11 | 133.60 | 120.30 | 127.21 | 127.21 | -0.15% | 32,974,601 |
| Jul 15, 2026 | 136.89 | 137.96 | 126.19 | 127.40 | 127.40 | -5.07% | 30,265,796 |
| Jul 14, 2026 | 121.91 | 135.15 | 120.00 | 134.21 | 134.21 | 12.08% | 39,428,310 |
| Jul 13, 2026 | 132.07 | 133.50 | 119.20 | 119.75 | 119.75 | -9.34% | 34,040,543 |
| Jul 10, 2026 | 139.88 | 146.15 | 132.01 | 132.09 | 132.09 | -5.43% | 35,791,188 |
| Jul 9, 2026 | 138.88 | 140.00 | 130.40 | 139.68 | 139.68 | 4.24% | 35,791,496 |
| Jul 8, 2026 | 145.59 | 147.50 | 133.70 | 134.00 | 134.00 | -7.47% | 36,626,779 |
| Jul 7, 2026 | 144.80 | 149.23 | 140.61 | 144.82 | 144.82 | 0.45% | 30,699,502 |
| Jul 6, 2026 | 159.98 | 167.67 | 143.00 | 144.17 | 144.17 | -6.76% | 41,769,870 |
| Jul 3, 2026 | 156.10 | 164.56 | 150.00 | 154.63 | 154.63 | -2.08% | 42,513,640 |
| Jul 2, 2026 | 154.00 | 164.93 | 147.00 | 157.92 | 157.92 | -4.20% | 32,876,544 |
| Jul 1, 2026 | 166.00 | 174.31 | 162.00 | 164.84 | 164.84 | -0.14% | 44,709,390 |
| Jun 30, 2026 | 159.50 | 169.10 | 157.00 | 165.07 | 165.07 | 2.73% | 38,129,793 |
| Jun 29, 2026 | 166.51 | 172.83 | 152.80 | 160.68 | 160.68 | -5.65% | 44,271,150 |
| Jun 26, 2026 | 175.00 | 176.00 | 160.96 | 170.30 | 170.30 | -7.08% | 57,412,730 |
| Jun 25, 2026 | 180.98 | 187.58 | 176.00 | 183.27 | 183.27 | -1.83% | 50,575,940 |
| Jun 24, 2026 | 174.90 | 188.98 | 174.90 | 186.69 | 186.69 | 8.66% | 46,873,730 |
| Jun 23, 2026 | 188.69 | 189.00 | 171.10 | 171.81 | 171.81 | -12.56% | 47,402,930 |
| Jun 22, 2026 | 195.55 | 200.60 | 179.00 | 196.50 | 196.50 | -1.75% | 61,296,850 |
| Jun 18, 2026 | 179.30 | 202.15 | 178.01 | 200.00 | 200.00 | 10.08% | 43,634,460 |
| Jun 17, 2026 | 178.19 | 192.58 | 177.00 | 181.69 | 181.69 | 1.98% | 51,667,543 |
| Jun 16, 2026 | 182.10 | 198.80 | 172.05 | 178.17 | 178.17 | 4.71% | 56,880,590 |
| Jun 15, 2026 | 149.00 | 170.16 | 147.00 | 170.16 | 170.16 | 20.00% | 41,289,760 |
| Jun 12, 2026 | 134.94 | 148.00 | 133.10 | 141.80 | 141.80 | 10.80% | 46,106,160 |
| Jun 11, 2026 | 121.00 | 129.50 | 116.18 | 127.98 | 127.98 | 4.22% | 32,393,341 |
| Jun 10, 2026 | 120.00 | 131.45 | 118.09 | 122.80 | 122.80 | 0.03% | 33,031,981 |
| Jun 9, 2026 | 117.80 | 124.10 | 114.23 | 122.76 | 122.76 | 8.54% | 36,382,636 |