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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.51	0.51	0.51	0.52	0.49	11.49M
November 19, 2025	0.49	0.5	0.5	0.51	0.48	16.94M
November 18, 2025	0.49	0.48	0.48	0.49	0.48	3.7M
November 17, 2025	0.47	0.49	0.49	0.5	0.46	9.07M
November 14, 2025	0.47	0.48	0.48	0.48	0.46	5.03M
November 13, 2025	0.49	0.47	0.47	0.49	0.47	6.73M
November 12, 2025	0.45	0.49	0.49	0.52	0.44	16.6M
November 11, 2025	0.44	0.44	0.44	0.45	0.43	4.87M
November 10, 2025	0.45	0.44	0.44	0.45	0.43	4.79M
November 07, 2025	0.44	0.44	0.44	0.45	0.43	4.03M
November 06, 2025	0.47	0.43	0.43	0.47	0.43	6.45M
November 05, 2025	0.45	0.46	0.46	0.47	0.44	3.75M
November 04, 2025	0.47	0.45	0.45	0.47	0.44	4.61M
November 03, 2025	0.47	0.47	0.47	0.48	0.44	5.4M
October 31, 2025	0.47	0.48	0.48	0.48	0.46	2.72M
October 30, 2025	0.45	0.47	0.47	0.48	0.45	4.75M
October 28, 2025	0.46	0.45	0.45	0.46	0.43	8.66M
October 27, 2025	0.46	0.46	0.46	0.46	0.44	10.36M
October 26, 2025	0.46	0.46	0.46	0.46	0.44	10.36M
October 24, 2025	0.46	0.46	0.46	0.47	0.45	3.09M
October 23, 2025	0.47	0.46	0.46	0.48	0.45	9.68M
October 22, 2025	0.49	0.48	0.48	0.5	0.47	6.48M
October 21, 2025	0.49	0.5	0.5	0.5	0.47	6.59M
October 20, 2025	0.49	0.49	0.49	0.5	0.48	6.66M
October 17, 2025	0.47	0.49	0.49	0.5	0.47	8.04M
October 16, 2025	0.48	0.47	0.47	0.48	0.47	6.97M
October 15, 2025	0.48	0.48	0.48	0.49	0.46	10.88M
October 14, 2025	0.5	0.48	0.48	0.5	0.48	8.35M
October 13, 2025	0.49	0.5	0.5	0.5	0.46	13.38M
October 10, 2025	0.48	0.5	0.5	0.54	0.48	27.05M
October 09, 2025	0.43	0.49	0.49	0.5	0.43	35.69M
October 08, 2025	0.4	0.44	0.44	0.44	0.39	18.15M
October 06, 2025	0.37	0.4	0.4	0.4	0.37	15.52M
October 03, 2025	0.35	0.37	0.37	0.37	0.35	4.37M
October 02, 2025	0.35	0.35	0.35	0.36	0.34	5.24M
September 30, 2025	0.34	0.35	0.35	0.35	0.34	1.58M
September 29, 2025	0.34	0.35	0.35	0.38	0.3	15.6M
September 26, 2025	0.35	0.35	0.35	0.35	0.34	2.02M
September 25, 2025	0.35	0.35	0.35	0.38	0.34	1.54M
September 24, 2025	0.35	0.35	0.35	0.37	0.34	3.59M
September 23, 2025	0.34	0.35	0.35	0.36	0.34	2.37M
September 22, 2025	0.36	0.35	0.35	0.37	0.34	6.73M
September 19, 2025	0.38	0.36	0.36	0.39	0.36	6.46M
September 18, 2025	0.38	0.38	0.38	0.4	0.37	6.07M
September 17, 2025	0.39	0.39	0.39	0.39	0.37	6.11M
September 16, 2025	0.39	0.39	0.39	0.39	0.38	3.16M
September 15, 2025	0.4	0.4	0.4	0.4	0.39	5.13M
September 12, 2025	0.4	0.4	0.4	0.4	0.39	4.75M
September 11, 2025	0.4	0.4	0.4	0.4	0.39	3.83M
September 10, 2025	0.39	0.4	0.4	0.4	0.39	6.09M

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