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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32	33.07	33.07	33.69	31.85	11.99M
November 06, 2025	31.35	32.17	32.17	32.29	31.28	6.81M
November 05, 2025	30.59	31.4	31.4	31.6	30.5	5.14M
November 04, 2025	31.5	30.89	30.89	31.58	30.69	4.88M
November 03, 2025	32.06	31.59	31.59	32.09	31.11	5.99M
October 31, 2025	32	32.06	32.06	32.62	31.83	5.63M
October 30, 2025	32.02	32.31	32.31	32.38	31.59	7.15M
October 29, 2025	31.3	32.15	32.15	32.28	31.2	5.96M
October 28, 2025	31.66	31.34	31.34	31.83	31.24	6.33M
October 27, 2025	31.7	31.83	31.83	31.97	31.41	6.25M
October 24, 2025	32.2	31.92	31.92	32.72	31.76	5.35M
October 23, 2025	31.51	31.95	31.95	32.01	31.07	4.76M
October 22, 2025	31.71	31.56	31.56	31.83	31.4	3.17M
October 21, 2025	31.97	31.91	31.91	32.32	31.79	4.68M
October 20, 2025	32.34	31.78	31.78	32.45	31.64	5.65M
October 17, 2025	33.3	32.23	32.23	33.79	32.22	5.17M
October 16, 2025	33.66	33.09	33.09	33.85	32.9	5.27M
October 15, 2025	33.41	33.85	33.85	34.18	33.26	6.9M
October 14, 2025	34.2	33.17	33.17	35.04	33	8.59M
October 13, 2025	32.78	33.8	33.8	33.98	32.68	7.22M
October 10, 2025	33.5	33.6	33.6	33.74	33.27	7.39M
October 09, 2025	33	33.59	33.59	33.73	32.65	11M
September 30, 2025	31.65	32.36	32.36	32.46	31.6	7.02M
September 29, 2025	31.02	31.65	31.65	31.93	30.71	5.11M
September 26, 2025	30.9	31	31	31.35	30.81	3.16M
September 25, 2025	31.2	31.01	31.01	31.5	30.85	3.53M
September 24, 2025	30.75	31.06	31.06	31.15	30.58	3.88M
September 23, 2025	31.18	30.8	30.8	31.27	30.46	4.1M
September 22, 2025	31.93	31.24	31.24	31.95	31.03	4.48M
September 19, 2025	33.73	31.81	31.81	33.73	31.43	4.36M
September 18, 2025	32.32	31.51	31.51	32.33	31.25	6.96M
September 17, 2025	32.53	32.37	32.37	32.53	32.04	6.16M
September 16, 2025	33.25	32.66	32.66	33.49	32.05	6.76M
September 15, 2025	33.38	32.96	32.96	33.39	32.9	6.27M
September 12, 2025	33.73	33.5	33.5	34.5	33.3	11.21M
September 11, 2025	33.82	33.58	33.58	33.82	33.2	8.94M
September 10, 2025	33.01	34.02	34.02	34.32	32.65	12.58M
September 09, 2025	33.5	33.21	33.21	33.6	32.79	8.12M
September 08, 2025	32.62	33.52	33.52	34.1	32.52	11.07M
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

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