Anhui Jialiqi Advanced Composites Technology Co., Ltd. (SHE:301586)
China · Delayed Price · Currency is CNY 29.80
-0.05 (-0.17%)
Sep 23, 2026, 3:04 PM CST
SHE:301586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29.85 | 30.10 | 29.50 | 29.80 | 29.80 | -0.17% | 499,300 |
| Sep 22, 2026 | 30.18 | 30.26 | 29.71 | 29.85 | 29.85 | -0.33% | 743,300 |
| Sep 21, 2026 | 29.14 | 30.07 | 29.00 | 29.95 | 29.95 | 2.89% | 876,915 |
| Sep 18, 2026 | 29.16 | 29.42 | 28.87 | 29.11 | 29.11 | 0.41% | 634,300 |
| Sep 17, 2026 | 28.42 | 28.99 | 28.07 | 28.99 | 28.99 | 1.01% | 912,699 |
| Sep 16, 2026 | 28.22 | 28.96 | 28.00 | 28.70 | 28.70 | 1.34% | 849,000 |
| Sep 15, 2026 | 29.08 | 29.08 | 28.32 | 28.32 | 28.32 | -2.61% | 853,500 |
| Sep 14, 2026 | 29.32 | 29.84 | 28.60 | 29.08 | 29.08 | -1.66% | 1,139,300 |
| Sep 11, 2026 | 29.80 | 30.38 | 29.00 | 29.57 | 29.57 | -2.67% | 1,528,800 |
| Sep 10, 2026 | 31.82 | 31.82 | 30.38 | 30.38 | 30.38 | -1.59% | 1,130,952 |
| Sep 9, 2026 | 30.76 | 31.50 | 30.54 | 30.87 | 30.87 | 0.32% | 1,137,955 |
| Sep 8, 2026 | 30.69 | 30.88 | 30.24 | 30.77 | 30.77 | 1.12% | 840,015 |
| Sep 7, 2026 | 30.84 | 31.31 | 30.28 | 30.43 | 30.43 | -1.36% | 1,224,580 |
| Sep 4, 2026 | 30.80 | 31.79 | 30.72 | 30.85 | 30.85 | 0.16% | 1,120,107 |
| Sep 3, 2026 | 32.00 | 32.00 | 30.61 | 30.80 | 30.80 | -3.75% | 1,645,500 |
| Sep 2, 2026 | 31.32 | 32.10 | 30.93 | 32.00 | 32.00 | 1.78% | 1,619,900 |
| Sep 1, 2026 | 30.88 | 31.80 | 30.59 | 31.44 | 31.44 | 1.52% | 1,711,775 |
| Aug 31, 2026 | 29.61 | 31.17 | 29.23 | 30.97 | 30.97 | 3.93% | 2,231,598 |
| Aug 28, 2026 | 30.68 | 30.76 | 29.38 | 29.80 | 29.80 | -5.00% | 1,719,700 |
| Aug 27, 2026 | 31.00 | 31.54 | 30.59 | 31.37 | 31.37 | 1.29% | 673,498 |
| Aug 26, 2026 | 31.83 | 31.83 | 30.71 | 30.97 | 30.97 | -1.12% | 641,500 |
| Aug 25, 2026 | 30.48 | 31.47 | 30.38 | 31.32 | 31.32 | 1.82% | 662,454 |
| Aug 24, 2026 | 31.42 | 31.52 | 30.32 | 30.76 | 30.76 | -1.50% | 568,400 |
| Aug 21, 2026 | 31.01 | 31.32 | 30.62 | 31.23 | 31.23 | -0.06% | 499,712 |
| Aug 20, 2026 | 31.00 | 31.46 | 30.66 | 31.25 | 31.25 | 1.86% | 575,800 |
| Aug 19, 2026 | 31.52 | 31.90 | 30.43 | 30.68 | 30.68 | -3.73% | 873,300 |
| Aug 18, 2026 | 32.11 | 32.27 | 31.55 | 31.87 | 31.87 | -1.27% | 619,900 |
| Aug 17, 2026 | 32.00 | 32.32 | 31.56 | 32.28 | 32.28 | 1.86% | 839,300 |
| Aug 14, 2026 | 31.94 | 32.10 | 31.52 | 31.69 | 31.69 | -0.56% | 704,200 |
| Aug 13, 2026 | 32.40 | 32.40 | 31.82 | 31.87 | 31.87 | -1.24% | 527,450 |
| Aug 12, 2026 | 31.92 | 32.32 | 31.80 | 32.27 | 32.27 | 1.26% | 541,000 |
| Aug 11, 2026 | 32.40 | 32.40 | 31.50 | 31.87 | 31.87 | -1.09% | 617,800 |
| Aug 10, 2026 | 31.42 | 32.25 | 31.23 | 32.22 | 32.22 | 2.58% | 903,310 |
| Aug 7, 2026 | 31.70 | 31.76 | 30.81 | 31.41 | 31.41 | - | 625,500 |
| Aug 6, 2026 | 31.37 | 31.76 | 30.97 | 31.41 | 31.41 | -0.22% | 805,100 |
| Aug 5, 2026 | 31.50 | 31.98 | 31.17 | 31.48 | 31.48 | -0.06% | 768,900 |
| Aug 4, 2026 | 31.43 | 31.95 | 31.13 | 31.50 | 31.50 | 0.25% | 908,300 |
| Aug 3, 2026 | 30.07 | 31.45 | 29.91 | 31.42 | 31.42 | 4.42% | 1,228,400 |
| Jul 31, 2026 | 29.50 | 30.27 | 29.50 | 30.09 | 30.09 | 2.00% | 887,800 |
| Jul 30, 2026 | 29.44 | 30.22 | 29.26 | 29.50 | 29.50 | -0.71% | 929,600 |
| Jul 29, 2026 | 29.33 | 29.87 | 29.22 | 29.71 | 29.71 | 1.78% | 786,500 |
| Jul 28, 2026 | 29.01 | 29.69 | 28.95 | 29.19 | 29.19 | -0.68% | 567,300 |
| Jul 27, 2026 | 28.26 | 29.55 | 28.03 | 29.39 | 29.39 | 2.40% | 849,100 |
| Jul 24, 2026 | 28.82 | 29.64 | 28.60 | 28.70 | 28.70 | -1.31% | 793,800 |
| Jul 23, 2026 | 28.41 | 29.18 | 27.98 | 29.08 | 29.08 | 2.87% | 791,400 |
| Jul 22, 2026 | 28.60 | 28.77 | 27.81 | 28.27 | 28.27 | -1.22% | 937,378 |
| Jul 21, 2026 | 29.15 | 29.39 | 27.71 | 28.62 | 28.62 | -1.82% | 1,399,500 |
| Jul 20, 2026 | 29.89 | 30.92 | 28.58 | 29.15 | 29.15 | -3.44% | 1,188,015 |
| Jul 17, 2026 | 30.80 | 31.43 | 30.04 | 30.29 | 30.19 | -2.07% | 831,200 |
| Jul 16, 2026 | 30.10 | 31.50 | 30.10 | 30.93 | 30.83 | 1.14% | 867,027 |