Sichuan Anning Iron and Titanium Co.,Ltd. - 002978.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.61	36.24	36.24	36.99	36.17	3.88M
February 12, 2026	37	37.07	37.07	37.71	36.87	5.27M
February 11, 2026	36.07	36.94	36.94	37.42	36.05	6.82M
February 10, 2026	36.23	36.07	36.07	36.25	35.81	3.43M
February 09, 2026	36.19	36.13	36.13	36.69	36.04	4.58M
February 06, 2026	35.36	35.8	35.8	36.11	34.94	5.17M
February 05, 2026	36.71	35.89	35.89	36.87	35.41	6.38M
February 04, 2026	37.63	37.15	37.15	37.78	36.6	5.87M
February 03, 2026	37.5	37.22	37.22	37.69	36.71	6.85M
February 02, 2026	37.81	36.54	36.54	37.97	36.52	9.51M
January 30, 2026	39.78	38.73	38.73	39.97	37.5	14.57M
January 29, 2026	41.98	40.74	40.74	43.4	40.05	13.92M
January 28, 2026	39.5	41.97	41.97	42.32	39.27	14.02M
January 27, 2026	40.12	39.85	39.85	41.2	39.15	12M
January 26, 2026	39.71	40.52	40.52	41.82	39.3	16.61M
January 23, 2026	39.27	39.14	39.14	39.85	38.5	11.65M
January 22, 2026	38.2	38.94	38.94	39.08	37.95	9.72M
January 21, 2026	37.31	38.18	38.18	38.79	37.31	10.3M
January 20, 2026	37.98	37.6	37.6	38.06	36.32	9.2M
January 19, 2026	37.04	37.84	37.84	38.2	36.64	9.3M
January 16, 2026	37.8	37.2	37.2	38.65	37.11	10.64M
January 15, 2026	36.81	37.7	37.7	38.19	36.41	11.64M
January 14, 2026	37.39	36.81	36.81	37.82	36.25	13.1M
January 13, 2026	36.68	37.4	37.4	38.77	36.32	14.82M
January 12, 2026	37.78	36.92	36.92	38.25	36.61	15.48M
January 09, 2026	35.66	36.68	36.68	37.3	35.66	13.63M
January 08, 2026	36.55	35.88	35.88	36.95	35.45	11.92M
January 07, 2026	36.85	36.73	36.73	37.52	36.05	25.21M
January 06, 2026	32.89	36.17	36.17	36.17	32.88	19.52M
January 05, 2026	33.16	32.88	32.88	33.41	32.8	5M
December 31, 2025	32.65	33.05	33.05	33.09	32.62	4.11M
December 30, 2025	32.39	32.66	32.66	32.97	32.31	5.13M
December 29, 2025	32.78	32.98	32.98	33.45	32.52	7.84M
December 26, 2025	32.06	32.74	32.74	32.96	31.97	6.85M
December 25, 2025	31.89	32.05	32.05	32.28	31.5	5.29M
December 24, 2025	32.15	32.06	32.06	32.24	31.8	3.97M
December 23, 2025	32	32.06	32.06	32.48	31.79	4.28M
December 22, 2025	32.1	31.95	31.95	32.3	31.89	5.07M
December 19, 2025	31.44	31.88	31.88	31.98	31.27	5.68M
December 18, 2025	30.71	31.36	31.36	31.85	30.6	6.3M
December 17, 2025	30.62	30.94	30.94	30.94	30.27	3.8M
December 16, 2025	30.87	30.49	30.49	30.87	30.26	3.49M
December 15, 2025	30.91	30.89	30.89	31.33	30.86	3.4M
December 12, 2025	30.4	31.15	31.15	31.2	30.4	8.32M
December 11, 2025	30.63	30.32	30.32	30.69	30.27	3.05M
December 10, 2025	30.45	30.62	30.62	30.69	30.12	4.22M
December 09, 2025	30.82	30.42	30.42	30.95	30.37	4.58M
December 08, 2025	31.12	30.94	30.94	31.18	30.78	4.25M
December 05, 2025	30.57	31.09	31.09	31.1	30.37	5.5M
December 04, 2025	31.25	30.61	30.61	31.25	30.57	4.16M
December 03, 2025	31.07	31.03	31.03	31.33	30.83	3.72M
December 02, 2025	31.35	31.11	31.11	31.35	30.89	3.15M
December 01, 2025	31.68	31.38	31.38	32.29	31.26	5.85M
November 28, 2025	30.75	31.35	31.35	31.68	30.71	5.93M
November 27, 2025	30.65	30.72	30.72	31.34	30.65	4.74M
November 26, 2025	30.86	30.61	30.61	31.03	30.55	4.31M
November 25, 2025	30.89	30.85	30.85	31.24	30.68	4.74M
November 24, 2025	31.2	30.56	30.56	31.22	30.24	5.93M
November 21, 2025	32.6	30.74	30.74	32.8	30.7	10.77M
November 20, 2025	32.5	33.05	33.05	34	32.4	8.89M

Sichuan Anning Iron and Titanium Co.,Ltd. (002978.SZ) SHZ