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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	0.34	0.36	0.36	0.37	0.33	10.07M
August 18, 2025	0.34	0.34	0.34	0.34	0.33	6.44M
August 15, 2025	0.34	0.34	0.34	0.35	0.33	3.9M
August 14, 2025	0.35	0.34	0.34	0.35	0.33	1.22M
August 13, 2025	0.34	0.35	0.35	0.35	0.34	1.85M
August 12, 2025	0.35	0.34	0.34	0.35	0.34	1.3M
August 11, 2025	0.35	0.35	0.35	0.36	0.34	1.86M
August 08, 2025	0.36	0.36	0.36	0.36	0.35	2.07M
August 07, 2025	0.35	0.36	0.36	0.36	0.35	2.14M
August 06, 2025	0.36	0.35	0.35	0.37	0.35	2.36M
August 05, 2025	0.36	0.36	0.36	0.37	0.36	1.54M
August 04, 2025	0.37	0.37	0.37	0.38	0.35	2.63M
August 01, 2025	0.37	0.37	0.37	0.39	0.36	2.25M
July 31, 2025	0.37	0.38	0.38	0.38	0.36	1.87M
July 30, 2025	0.37	0.37	0.37	0.38	0.36	2.78M
July 29, 2025	0.38	0.37	0.37	0.38	0.35	2.54M
July 28, 2025	0.38	0.38	0.38	0.38	0.37	1.1M
July 25, 2025	0.39	0.38	0.38	0.4	0.37	25.9M
July 24, 2025	0.39	0.39	0.39	0.39	0.37	11.21M
July 23, 2025	0.39	0.39	0.39	0.4	0.38	6.33M
July 22, 2025	0.39	0.39	0.39	0.39	0.38	3.4M
July 21, 2025	0.39	0.39	0.39	0.4	0.38	5.68M
July 18, 2025	0.4	0.4	0.4	0.4	0.38	8.03M
July 17, 2025	0.4	0.39	0.39	0.41	0.38	6.12M
July 16, 2025	0.41	0.4	0.4	0.41	0.39	7.37M
July 15, 2025	0.39	0.4	0.4	0.4	0.38	10.5M
July 14, 2025	0.36	0.39	0.39	0.4	0.36	13.45M
July 11, 2025	0.36	0.36	0.36	0.38	0.34	7M
July 10, 2025	0.36	0.37	0.37	0.39	0.35	10.42M
July 09, 2025	0.36	0.36	0.36	0.36	0.34	6.21M
July 08, 2025	0.33	0.36	0.36	0.39	0.33	23.41M
July 07, 2025	0.28	0.33	0.33	0.33	0.28	18.87M
July 04, 2025	0.27	0.28	0.28	0.28	0.26	5.67M
July 03, 2025	0.26	0.27	0.27	0.29	0.25	5.83M
July 02, 2025	0.26	0.26	0.26	0.26	0.25	4.12M
June 30, 2025	0.25	0.25	0.25	0.25	0.24	4.43M
June 27, 2025	0.24	0.24	0.24	0.26	0.23	5.79M
June 26, 2025	0.25	0.24	0.24	0.25	0.23	529,000
June 25, 2025	0.25	0.25	0.25	0.26	0.24	460,000
June 24, 2025	0.25	0.24	0.24	0.26	0.24	619,000
June 23, 2025	0.24	0.24	0.24	0.26	0.24	842,000
June 20, 2025	0.24	0.25	0.25	0.26	0.23	1.58M
June 19, 2025	0.25	0.24	0.24	0.25	0.24	761,000
June 18, 2025	0.26	0.26	0.26	0.27	0.25	584,000
June 17, 2025	0.25	0.24	0.24	0.25	0.24	1.28M
June 16, 2025	0.25	0.25	0.25	0.26	0.25	564,000

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