Anhui Truchum Advanced Materials and Technology Co., Ltd. - 002171.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.9	12.71	12.71	13.03	12.7	42.18M
February 12, 2026	12.85	12.97	12.97	13.1	12.83	49.46M
February 11, 2026	12.8	12.91	12.91	13.05	12.78	44.24M
February 10, 2026	12.9	12.82	12.82	12.97	12.75	35.03M
February 09, 2026	12.74	12.86	12.86	12.88	12.7	38.37M
February 06, 2026	12.46	12.51	12.51	12.73	12.35	35.55M
February 05, 2026	12.84	12.61	12.61	12.94	12.55	44.51M
February 04, 2026	13.05	12.99	12.99	13.17	12.84	43.41M
February 03, 2026	12.8	13.03	13.03	13.05	12.69	54.73M
February 02, 2026	13	12.58	12.58	13.17	12.58	66.54M
January 30, 2026	13.53	13.2	13.2	13.57	12.85	97.49M
January 29, 2026	14.44	13.71	13.71	14.44	13.7	113.79M
January 28, 2026	14.24	14.43	14.43	14.65	14.11	101M
January 27, 2026	14.32	14.28	14.28	14.5	13.71	98.06M
January 26, 2026	14.95	14.52	14.52	15.09	14.4	120.93M
January 23, 2026	14.4	14.85	14.85	14.9	14.26	111.86M
January 22, 2026	14.14	14.4	14.4	14.5	14.05	84.74M
January 21, 2026	13.96	14.11	14.11	14.35	13.88	63.7M
January 20, 2026	14.55	13.99	13.99	14.68	13.92	96.56M
January 19, 2026	14.48	14.61	14.61	14.77	14.2	106.52M
January 16, 2026	14.03	14.42	14.42	14.64	14	124.3M
January 15, 2026	14.1	13.89	13.89	14.19	13.69	110.86M
January 14, 2026	14.32	14.34	14.34	15	14.04	186.6M
January 13, 2026	15.9	14.33	14.33	15.9	14.13	237.89M
January 12, 2026	14.5	15.64	15.64	15.64	14.5	224.29M
January 09, 2026	14.06	14.22	14.22	14.74	13.98	183.53M
January 08, 2026	13.26	14.03	14.03	14.07	13.2	180.7M
January 07, 2026	13.15	13.37	13.37	13.68	12.98	140.08M
January 06, 2026	13.14	13.18	13.18	13.21	12.88	113.31M
January 05, 2026	13.38	13.08	13.08	13.45	13	122.69M
December 31, 2025	13.39	13.26	13.26	13.97	13.2	145.79M
December 30, 2025	13.1	13.38	13.38	13.49	12.94	131.18M
December 29, 2025	13.15	13.23	13.23	13.45	13	139.99M
December 26, 2025	13.08	12.99	12.99	13.27	12.66	139.1M
December 25, 2025	12.5	13	13	13.07	12.43	145.91M
December 24, 2025	12.36	12.49	12.49	12.59	12.15	96.41M
December 23, 2025	12.18	12.28	12.28	12.5	12.07	85.44M
December 22, 2025	12.31	12.19	12.19	12.35	12.14	59.87M
December 19, 2025	12.04	12.14	12.14	12.43	12.02	65.03M
December 18, 2025	11.83	11.92	11.92	12.2	11.79	56.24M
December 17, 2025	11.72	11.97	11.97	12.02	11.45	74.21M
December 16, 2025	12.4	11.8	11.8	12.4	11.67	82.47M
December 15, 2025	12.26	12.36	12.36	12.57	12.21	111.64M
December 12, 2025	11.88	12.2	12.2	12.28	11.87	91.65M
December 11, 2025	11.9	11.85	11.85	12.08	11.84	58.96M
December 10, 2025	11.86	11.87	11.87	11.95	11.71	50.76M
December 09, 2025	12	11.84	11.84	12.04	11.73	70.13M
December 08, 2025	12.18	12.09	12.09	12.32	12.05	93.47M
December 05, 2025	11.58	12.02	12.02	12.07	11.48	95.05M
December 04, 2025	11.32	11.54	11.54	11.82	11.32	50.7M
December 03, 2025	11.63	11.77	11.77	12.03	11.51	97.71M
December 02, 2025	11.61	11.53	11.53	11.69	11.46	46.21M
December 01, 2025	11.73	11.72	11.72	11.88	11.58	67.76M
November 28, 2025	11.32	11.56	11.56	11.6	11.2	53.81M
November 27, 2025	11.36	11.35	11.35	11.54	11.31	59.99M
November 26, 2025	11.23	11.39	11.39	11.61	11.23	84.82M
November 25, 2025	11.2	11.21	11.21	11.36	11.1	54.36M
November 24, 2025	10.8	11.04	11.04	11.1	10.79	50.16M
November 21, 2025	11.19	10.79	10.79	11.25	10.75	75.11M
November 20, 2025	11.57	11.37	11.37	11.64	11.33	44.01M

Anhui Truchum Advanced Materials and Technology Co., Ltd. (002171.SZ) SHZ