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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.56	32.28	32.28	32.34	31.56	4.47M
September 04, 2025	31.86	31.59	31.59	32.34	31.26	6.09M
September 03, 2025	32.63	31.85	31.85	33.06	31.68	6.38M
September 02, 2025	33.45	32.54	32.54	33.46	32.24	6.64M
September 01, 2025	33.5	33.3	33.3	33.6	32.91	7.12M
August 29, 2025	32.7	33.23	33.23	33.93	32.51	10.34M
August 28, 2025	31.65	32.82	32.82	32.85	31.5	10.01M
August 27, 2025	32.6	31.67	31.67	32.62	31.6	7.2M
August 26, 2025	32.36	32.65	32.65	32.96	31.92	7.49M
August 25, 2025	32.42	32.35	32.35	32.79	32.15	9.99M
August 22, 2025	31.39	32.35	32.35	33.26	31.33	16.67M
August 21, 2025	31.23	31.13	31.13	31.68	30.94	6.02M
August 20, 2025	30.52	31.4	31.4	31.77	30.48	9.72M
August 19, 2025	30.78	30.5	30.5	30.78	30.41	4.74M
August 18, 2025	30.31	30.78	30.78	30.99	30.23	8.99M
August 15, 2025	29.6	30	30	30.06	29.55	3.93M
August 14, 2025	30.07	29.65	29.65	30.1	29.58	4.44M
August 13, 2025	29.8	30.04	30.04	30.16	29.7	5.9M
August 12, 2025	29.92	29.77	29.77	29.92	29.72	4.03M
August 11, 2025	29.91	29.93	29.93	30.01	29.68	4.47M
August 08, 2025	29.81	29.85	29.85	29.92	29.61	3.2M
August 07, 2025	30	29.85	29.85	30.01	29.6	3.97M
August 06, 2025	29.71	30.03	30.03	30.04	29.62	5.04M
August 05, 2025	29.76	29.74	29.74	29.8	29.58	3.69M
August 04, 2025	29.51	29.71	29.71	29.71	29.32	3.8M
August 01, 2025	29.65	29.63	29.63	29.85	29.48	3.86M
July 31, 2025	30.21	29.61	29.61	30.25	29.61	6.46M
July 30, 2025	30.71	30.41	30.41	30.9	30.2	5.53M
July 29, 2025	30.8	30.71	30.71	31.01	30.46	5.25M
July 28, 2025	31.49	30.99	30.99	31.52	30.77	6.56M
July 25, 2025	31.83	31.6	31.6	31.9	31.37	6.79M
July 24, 2025	30.5	31.79	31.79	32.28	30.38	14.06M
July 23, 2025	31.05	30.67	30.67	31.15	30.55	8.69M
July 22, 2025	32	31.15	31.15	32	30.88	11.86M
July 21, 2025	30.28	30.85	30.85	30.99	30.2	8.79M
July 18, 2025	29.78	30.1	30.1	30.47	29.7	10.52M
July 17, 2025	31.11	29.88	29.88	31.17	29.51	19.26M
July 16, 2025	32.04	31.62	31.62	32.04	31.51	1.92M
July 15, 2025	32.38	32.03	32.03	33.1	31.87	2.85M
July 14, 2025	32.22	32.4	32.4	32.7	32.03	2.9M
July 11, 2025	31.83	32.22	32.22	32.6	31.64	3.15M
July 10, 2025	31.66	31.72	31.72	31.8	31.36	1.34M
July 09, 2025	31.86	31.56	31.56	32.1	31.51	1.58M
July 08, 2025	31.63	31.87	31.87	31.98	31.61	1.29M
July 07, 2025	31.34	31.63	31.63	31.68	31.07	1.04M
July 04, 2025	31.81	31.42	31.42	31.93	31.36	1.31M
July 03, 2025	31.94	32	32	32.1	31.53	1.56M
July 02, 2025	31.51	31.87	31.87	32.13	31.39	1.79M
July 01, 2025	31.62	31.51	31.51	31.62	31.18	1.28M
June 30, 2025	31.6	31.58	31.58	31.75	31.36	1.34M
June 27, 2025	31.26	31.48	31.48	31.86	31.26	1.52M
June 26, 2025	31.32	31.26	31.26	31.67	31.2	1.1M
June 25, 2025	31.2	31.35	31.35	31.35	30.91	999,800
June 24, 2025	30.92	31.18	31.18	31.25	30.75	1.19M
June 23, 2025	30.52	30.65	30.65	30.77	30.4	925,917
June 20, 2025	30.74	30.51	30.51	30.9	30.5	1.09M
June 19, 2025	31.27	30.74	30.74	31.33	30.56	1.2M
June 18, 2025	31.56	31.24	31.24	31.71	31.04	1.12M
June 17, 2025	31.76	31.6	31.6	31.88	31.56	959,800
June 16, 2025	31.74	31.74	31.74	31.84	31.42	1.16M

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