Anhui Shenjian New Materials Co.,Ltd (002361.SZ) SHZ

15.74

-1.55(-8.96%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	17.12	15.74	15.74	17.26	15.66	306.65M
April 02, 2026	17.1	17.29	17.29	18.3	16.4	349.46M
April 01, 2026	17	17	17	18	16	418.93M
March 31, 2026	16.15	16.5	16.5	16.5	15.83	192.65M
March 30, 2026	13.37	15	15	15	13.21	230.21M
March 27, 2026	12.02	13.64	13.64	13.64	12.01	268.14M
March 26, 2026	11.51	12.4	12.4	12.4	11.19	158.14M
March 25, 2026	11.12	11.27	11.27	11.39	11.12	51.09M
March 24, 2026	11.12	11.1	11.1	11.19	10.73	57.8M
March 23, 2026	10.86	10.9	10.9	11.47	10.76	68.68M
March 20, 2026	12.01	11.23	11.23	12.08	11.23	66.91M
March 19, 2026	12.07	11.9	11.9	12.19	11.82	61.13M
March 18, 2026	12	12.37	12.37	12.53	11.64	86.3M
March 17, 2026	12.75	12	12	12.84	12	90.79M
March 16, 2026	12.51	12.75	12.75	13.05	12.51	72.34M
March 13, 2026	13.25	12.65	12.65	13.47	12.44	120.88M
March 12, 2026	13.34	13.57	13.57	13.94	13.09	162.65M
March 11, 2026	12.85	13.47	13.47	13.88	12.62	179.6M
March 10, 2026	12.59	12.69	12.69	13.08	12.59	49.26M
March 09, 2026	12.37	12.52	12.52	12.78	12.23	69.67M
March 06, 2026	12.59	12.73	12.73	13.14	12.51	86.17M
March 05, 2026	12.69	12.89	12.89	13.06	12.35	97.22M
March 04, 2026	14.13	12.35	12.35	14.13	11.72	59.35M
March 03, 2026	13.81	12.37	12.37	13.84	12.37	148.16M
March 02, 2026	13.87	13.74	13.74	14.43	13.61	162.47M
February 27, 2026	14.13	14.09	14.09	14.63	14.06	156.1M
February 26, 2026	14.01	14.28	14.28	14.63	13.9	202.87M
February 25, 2026	13.44	14.44	14.44	14.77	13.31	266.02M
February 24, 2026	13.19	13.43	13.43	13.6	13.19	148.85M
February 13, 2026	13.4	12.92	0	13.89	12.9	156.35M
February 12, 2026	13.7	13.25	0	14.11	13.02	205.53M
February 11, 2026	14.3	14.02	0	15.3	14	229.43M
February 10, 2026	14.91	14.78	0	15.45	13.45	286.41M
February 09, 2026	15.52	14.94	0	16.09	14.8	296.46M
February 06, 2026	14.1	15.24	0	15.24	13.57	307.9M
February 05, 2026	12.37	13.85	0	13.85	12.13	210.57M
February 04, 2026	13.06	12.59	0	13.36	12.54	239.02M
February 03, 2026	11.88	12.82	0	12.82	11.65	207.59M
February 02, 2026	11.8	11.65	0	12.35	11.62	121.18M
January 30, 2026	12.15	11.9	0	12.75	11.75	199.58M
January 29, 2026	11.86	12.38	0	12.98	11.85	237.48M
January 28, 2026	11.69	11.85	0	12.22	11.15	162.46M
January 27, 2026	11.2	11.58	0	11.7	11.16	120.63M
January 26, 2026	12.27	11.21	0	12.27	11.21	168.65M
January 23, 2026	11.73	12.46	0	12.78	11.58	212.04M
January 22, 2026	11.17	11.65	0	11.79	11.06	190.63M
January 21, 2026	11.38	11.16	0	12.15	11.06	220.42M
January 20, 2026	12.67	11.89	0	13.08	11.89	228.23M
January 19, 2026	13.21	13.21	0	13.57	13.21	121.65M
January 16, 2026	14.68	14.68	0	14.68	14.68	5.46M
January 15, 2026	16.31	16.31	0	16.31	16.31	18.4M
January 14, 2026	17.3	18.12	0	18.13	16.8	307.38M
January 13, 2026	16.47	16.48	0	17.45	15.12	288.17M
January 12, 2026	15.6	16.8	0	17.1	15.6	292.52M
January 09, 2026	16	15.6	0	16.88	15.4	319.7M
January 08, 2026	14.25	15.85	0	15.85	14.22	313.04M
January 07, 2026	13.86	14.41	0	15.49	13.8	287.41M
January 06, 2026	13.5	14.46	0	14.8	13.1	325.59M
January 05, 2026	14.34	13.7	0	14.95	12.98	313.89M
December 31, 2025	12.61	14.34	0	14.34	12.25	383.02M