Anhui Anli Material Technology Co., Ltd. - 300218.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	17.48	16.52	16.52	17.48	16.47	5.87M
October 29, 2025	16.91	16.89	16.89	16.98	16.58	7.12M
October 28, 2025	17.11	17	17	17.2	16.8	9.64M
October 27, 2025	17.55	17.48	17.48	17.83	17.41	7.96M
October 24, 2025	17.48	17.42	17.42	17.65	17.39	7.57M
October 23, 2025	17.35	17.38	17.38	17.41	17	5.83M
October 22, 2025	17.42	17.4	17.4	17.53	17.29	4.54M
October 21, 2025	17.25	17.47	17.47	17.48	17.2	6.14M
October 20, 2025	17.15	17.35	17.35	17.66	17.15	7.7M
October 17, 2025	17.35	17	17	17.6	16.97	7.13M
October 16, 2025	17.5	17.42	17.42	18.03	17.34	9.8M
October 15, 2025	17.62	17.66	17.66	17.8	17.2	12.02M
October 14, 2025	18.37	17.6	17.6	18.71	17.49	9.67M
October 13, 2025	17.62	18.27	18.27	18.38	17.37	6.6M
October 10, 2025	18.42	18.75	18.75	19.08	18.36	8.09M
October 09, 2025	18.79	18.42	18.42	18.85	18.3	9.56M
September 30, 2025	19	18.74	18.74	19.08	18.7	5.04M
September 29, 2025	18.43	18.91	18.91	19.13	18.27	8.3M
September 26, 2025	18.52	18.51	18.51	19.34	18.26	10.45M
September 25, 2025	19.15	18.66	18.66	19.21	18.65	6.64M
September 24, 2025	18.93	19.15	19.15	19.2	18.73	5.14M
September 23, 2025	19.21	18.99	18.99	19.38	18.63	9.35M
September 22, 2025	19.42	19.39	19.39	19.7	19.18	7.83M
September 19, 2025	19.69	19.54	19.54	20.45	19.4	10.63M
September 18, 2025	20.35	19.76	19.76	21.05	19.6	16.52M
September 17, 2025	20.16	19.84	19.84	20.58	19.77	13.6M
September 16, 2025	19.74	20.14	20.14	20.3	19.5	11.88M
September 15, 2025	20.1	19.65	19.65	20.16	19.53	10.03M
September 12, 2025	20.55	19.95	19.95	20.98	19.79	16.16M
September 11, 2025	20.5	20.51	20.51	20.86	20.2	11.24M
September 10, 2025	20.75	20.63	20.63	21.46	20.57	9.12M
September 09, 2025	21.6	20.65	20.65	21.75	20.53	11.65M
September 08, 2025	21.58	21.79	21.79	22.15	21.06	13.58M
September 05, 2025	21.59	21.51	21.51	21.96	21.32	11.28M
September 04, 2025	22.5	21.46	21.46	22.96	21	12.21M
September 03, 2025	22.7	22.59	22.59	23.72	22.41	13.04M
September 02, 2025	24.15	22.95	22.95	24.15	22.36	20.39M
September 01, 2025	24.8	24.14	24.14	25.47	23.9	18.98M
August 29, 2025	26	24.97	24.97	26.4	24.51	25.28M
August 28, 2025	25	25.5	25.5	26.2	24.78	27.34M
August 27, 2025	23.2	25.64	25.64	26.75	23.03	38.86M
August 26, 2025	22.7	22.68	22.68	23.36	21.48	29.56M
August 25, 2025	21.46	23.8	23.8	23.87	21.31	28.4M
August 22, 2025	21.54	21.3	21.3	21.9	21.2	10.53M
August 21, 2025	21.9	21.51	21.51	21.93	21.35	10.06M
August 20, 2025	22.52	21.85	21.85	22.66	21.4	13.95M
August 19, 2025	22.66	22.78	22.78	23.08	21.8	16.62M
August 18, 2025	22.5	22.7	22.7	23.45	22.29	21.93M
August 15, 2025	21.92	22.08	22.08	22.6	21.74	16.65M
August 14, 2025	22.83	22.04	22.04	23.01	21.89	18.39M
August 13, 2025	23.16	22.85	22.85	23.66	22.39	20.41M
August 12, 2025	23.83	23.41	23.41	23.98	22.6	27.83M
August 11, 2025	22.88	23.9	23.9	25.3	22.88	37.05M
August 08, 2025	21.4	23.74	23.74	24.46	20.87	44.62M
August 07, 2025	19.48	20.96	20.96	21.68	19.46	43.73M
August 06, 2025	18.55	19.7	19.7	19.98	18.2	46.5M
August 05, 2025	18.44	19.22	19.22	20.57	18.36	65.94M
August 04, 2025	15.56	17.14	17.14	17.99	15.49	29.72M
August 01, 2025	15.55	15.66	15.66	15.84	15.55	4.08M
July 31, 2025	15.79	15.54	15.54	15.86	15.48	5.82M

Anhui Anli Material Technology Co., Ltd. (300218.SZ) SHZ