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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.39	0.39	0.39	0.4	0.39	5.13M
September 08, 2025	0.39	0.39	0.39	0.4	0.38	6.39M
September 05, 2025	0.38	0.39	0.39	0.39	0.37	6.03M
September 04, 2025	0.37	0.38	0.38	0.39	0.36	4.03M
September 03, 2025	0.35	0.37	0.37	0.38	0.33	9.52M
September 02, 2025	0.33	0.35	0.35	0.36	0.33	4.23M
September 01, 2025	0.34	0.33	0.33	0.34	0.33	3.19M
August 29, 2025	0.35	0.34	0.34	0.38	0.34	5.5M
August 28, 2025	0.35	0.35	0.35	0.36	0.34	2.18M
August 27, 2025	0.37	0.35	0.35	0.37	0.35	1.65M
August 26, 2025	0.37	0.37	0.37	0.37	0.36	3.64M
August 25, 2025	0.36	0.37	0.37	0.38	0.36	4.47M
August 22, 2025	0.36	0.36	0.36	0.36	0.35	4.25M
August 21, 2025	0.36	0.36	0.36	0.36	0.34	5.15M
August 20, 2025	0.36	0.36	0.36	0.36	0.35	4.53M

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