China Anchu Energy Storage Group Limited - 2399.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.66	0.53	0.53	0.67	0.48	32.85M
February 16, 2026	0.65	0.66	0.66	0.66	0.64	952,000
February 13, 2026	0.66	0.65	0.65	0.67	0.63	5.93M
February 12, 2026	0.66	0.66	0.66	0.69	0.64	5.36M
February 11, 2026	0.68	0.67	0.67	0.68	0.65	4.9M
February 10, 2026	0.69	0.68	0.68	0.7	0.66	9.55M
February 09, 2026	0.65	0.69	0.69	0.73	0.65	21.86M
February 06, 2026	0.67	0.65	0.65	0.67	0.62	9.68M
February 05, 2026	0.69	0.67	0.67	0.71	0.65	10.86M
February 04, 2026	0.69	0.69	0.69	0.7	0.67	4.33M
February 03, 2026	0.68	0.69	0.69	0.7	0.67	3.57M
February 02, 2026	0.65	0.68	0.68	0.69	0.65	5.36M
January 30, 2026	0.65	0.66	0.66	0.66	0.65	2.17M
January 29, 2026	0.67	0.65	0.65	0.67	0.64	5.53M
January 28, 2026	0.67	0.67	0.67	0.68	0.66	4.08M
January 27, 2026	0.68	0.68	0.68	0.68	0.66	4.15M
January 26, 2026	0.69	0.68	0.68	0.69	0.66	5.18M
January 23, 2026	0.7	0.69	0.69	0.7	0.68	4.16M
January 22, 2026	0.71	0.69	0.69	0.71	0.68	3.35M
January 21, 2026	0.71	0.7	0.7	0.73	0.69	3.55M
January 20, 2026	0.72	0.71	0.71	0.72	0.69	6.18M
January 19, 2026	0.7	0.71	0.71	0.72	0.7	6.1M
January 16, 2026	0.69	0.7	0.7	0.7	0.67	5.05M
January 15, 2026	0.67	0.69	0.69	0.69	0.66	5.17M
January 14, 2026	0.69	0.67	0.67	0.7	0.66	6.37M
January 13, 2026	0.7	0.69	0.69	0.7	0.68	4.29M
January 12, 2026	0.72	0.7	0.7	0.72	0.69	4.78M
January 09, 2026	0.72	0.72	0.72	0.73	0.69	14.48M
January 08, 2026	0.73	0.72	0.72	0.75	0.7	8.27M
January 07, 2026	0.71	0.73	0.73	0.78	0.71	22.31M
January 06, 2026	0.72	0.71	0.71	0.72	0.69	11.76M
January 05, 2026	0.69	0.72	0.72	0.74	0.68	16.12M
January 02, 2026	0.68	0.69	0.69	0.7	0.67	9.14M
December 31, 2025	0.67	0.68	0.68	0.68	0.66	3.03M
December 30, 2025	0.68	0.67	0.67	0.68	0.66	7.21M
December 29, 2025	0.68	0.67	0.67	0.68	0.65	14.29M
December 24, 2025	0.67	0.68	0.68	0.69	0.65	4.28M
December 23, 2025	0.66	0.67	0.67	0.69	0.64	17.18M
December 22, 2025	0.67	0.66	0.66	0.68	0.65	7.37M
December 19, 2025	0.69	0.68	0.68	0.69	0.67	3.04M
December 18, 2025	0.68	0.69	0.69	0.7	0.67	7.81M
December 17, 2025	0.68	0.68	0.68	0.69	0.67	6.53M
December 16, 2025	0.69	0.69	0.69	0.7	0.68	7.71M
December 15, 2025	0.7	0.69	0.69	0.74	0.66	36.62M
December 12, 2025	0.68	0.68	0.68	0.71	0.67	47.09M
December 11, 2025	0.68	0.67	0.67	0.71	0.66	37.61M
December 10, 2025	0.66	0.68	0.68	0.7	0.66	14.46M
December 09, 2025	0.68	0.66	0.66	0.7	0.64	28.24M
December 08, 2025	0.73	0.67	0.67	0.73	0.66	50.25M
December 05, 2025	0.71	0.74	0.74	0.75	0.7	34.76M
December 04, 2025	0.71	0.7	0.7	0.73	0.7	20.96M
December 03, 2025	0.68	0.7	0.7	0.71	0.65	14.16M
December 02, 2025	0.68	0.68	0.68	0.7	0.66	17.79M
December 01, 2025	0.61	0.66	0.66	0.69	0.61	24.47M
November 28, 2025	0.75	0.61	0.61	0.79	0.61	115.68M
November 27, 2025	0.67	0.73	0.73	0.75	0.67	34.99M
November 26, 2025	0.65	0.67	0.67	0.7	0.62	47.98M
November 25, 2025	0.61	0.6	0.6	0.62	0.58	16.05M
November 24, 2025	0.55	0.6	0.6	0.62	0.55	37.13M
November 21, 2025	0.51	0.54	0.54	0.54	0.5	19.43M

China Anchu Energy Storage Group Limited (2399.HK) HKSE