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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.61	11.46	11.46	11.72	11.41	51.17M
November 18, 2025	11.8	11.62	11.62	11.84	11.46	67.78M
November 17, 2025	11.74	11.83	11.83	11.97	11.69	50.07M
November 14, 2025	12.25	11.83	11.83	12.26	11.83	100.17M
November 13, 2025	12.3	12.38	12.38	12.55	12.24	75.68M
November 12, 2025	12.7	12.38	12.38	12.75	12.3	100.68M
November 11, 2025	12.4	12.95	12.95	13.13	12.27	163.19M
November 10, 2025	12.26	12.47	12.47	12.58	12.21	97.16M
November 07, 2025	12.61	12.22	12.22	12.62	12.18	132.27M
November 06, 2025	12.4	12.71	12.71	12.84	12.35	122.25M
November 05, 2025	12.56	12.57	12.57	12.75	12.4	114.46M
November 04, 2025	12.69	12.93	12.93	13.2	12.47	144.65M
November 03, 2025	13.48	12.91	12.91	13.64	12.7	146.59M
October 31, 2025	13.34	13.33	13.33	13.65	13.04	147.24M
October 30, 2025	13.75	13.35	13.35	13.75	13.32	231.55M
October 29, 2025	13.61	14.01	14.01	14.31	13.27	370.13M
October 28, 2025	12.98	13.72	13.72	14.14	12.8	430.16M
October 27, 2025	12.6	12.85	12.85	13.18	12.6	294.53M
October 24, 2025	12.22	12.47	12.47	12.85	11.77	244.13M
October 23, 2025	12.52	12.04	12.04	13.06	11.98	204.28M
October 22, 2025	12.33	12.84	12.84	13.42	11.9	317.44M
October 21, 2025	12.59	12.78	12.78	13.3	12.4	294.46M
October 20, 2025	12.3	12.64	12.64	13.1	11.78	327.75M
October 17, 2025	12.35	11.91	11.91	12.4	11.57	272M
October 16, 2025	11.55	12.72	12.72	12.72	11.36	346.23M
October 15, 2025	12.05	11.56	11.56	12.3	11.38	332.45M
October 14, 2025	11.32	11.32	11.32	11.32	11.32	38.95M
October 13, 2025	9.65	10.29	10.29	10.32	9.65	99.47M
October 10, 2025	10.1	10	10	10.1	9.86	71.78M
October 09, 2025	9.85	10.06	10.06	10.09	9.75	99.79M
September 30, 2025	9.54	9.67	9.67	9.73	9.51	39.13M
September 29, 2025	9.45	9.51	9.51	9.58	9.36	34.64M
September 26, 2025	9.6	9.38	9.38	9.66	9.38	33.39M
September 25, 2025	9.69	9.58	9.58	9.81	9.56	46.19M
September 24, 2025	9.25	9.53	9.53	9.57	9.17	39.32M
September 23, 2025	9.48	9.29	9.29	9.56	9.11	44.89M
September 22, 2025	9.41	9.52	9.52	9.53	9.32	32.48M
September 19, 2025	9.49	9.37	9.37	9.57	9.32	34.7M
September 18, 2025	9.68	9.46	9.46	9.89	9.35	67.52M
September 17, 2025	9.48	9.7	9.7	9.71	9.42	42.2M
September 16, 2025	9.64	9.52	9.52	9.72	9.32	51.26M
September 15, 2025	9.82	9.62	9.62	9.86	9.6	37.66M
September 12, 2025	9.68	9.82	9.82	9.96	9.65	51.65M
September 11, 2025	9.44	9.68	9.68	9.69	9.32	38.86M
September 10, 2025	9.65	9.45	9.45	9.74	9.4	41.53M
September 09, 2025	9.72	9.65	9.65	9.97	9.6	50.88M
September 08, 2025	9.56	9.76	9.76	9.9	9.51	62.69M
September 05, 2025	9.18	9.43	9.43	9.47	9.15	42.45M
September 04, 2025	9.27	9.17	9.17	9.69	9.06	55.56M

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