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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	32.77	32.4	32.4	33.46	31.97	5.31M
November 18, 2025	33.29	32.83	32.83	34.25	32.48	8M
November 17, 2025	32.66	33.5	33.5	33.6	32.59	6.89M
November 14, 2025	33.01	32.8	32.8	33.37	32.8	4.94M
November 13, 2025	32.9	33.34	33.34	33.8	32.9	8.18M
November 12, 2025	33.11	32.97	32.97	33.33	32.49	4.66M
November 11, 2025	33.05	33.11	33.11	33.38	32.73	5.49M
November 10, 2025	33.18	33.03	33.03	33.66	32.75	7.19M
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

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