Anhui Anli Material Technology Co., Ltd. (300218.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300218.SZ Historical Return
If you invested ¥1000 in Anhui Anli Material Technology Co., Ltd. (300218.SZ) 10 years ago, it would be worth ¥700.53 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥637.98, while ¥1000 invested 1 year ago would be worth ¥691.95. This corresponds to total returns of -29.95%, -36.2%, -30.81%, respectively, with annualized returns of -3.49%, -8.59%, -30.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300218.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 11.66 | 11.86 | 11.86 | 11.89 | 11.66 | 1.72M |
| July 30, 2026 | 11.65 | 11.65 | 11.65 | 11.82 | 11.61 | 2.35M |
| July 29, 2026 | 11.53 | 11.65 | 11.65 | 11.7 | 11.53 | 1.83M |
| July 28, 2026 | 11.55 | 11.53 | 11.53 | 11.71 | 11.44 | 1.47M |
| July 27, 2026 | 11.25 | 11.52 | 11.52 | 11.59 | 11.22 | 1.8M |
| July 24, 2026 | 11.46 | 11.21 | 11.21 | 11.47 | 11.21 | 1.35M |
| July 23, 2026 | 11.3 | 11.53 | 11.53 | 11.58 | 11.25 | 1.7M |
| July 22, 2026 | 11.46 | 11.38 | 11.38 | 11.55 | 11.22 | 2.04M |
| July 21, 2026 | 11.69 | 11.44 | 11.44 | 11.82 | 11.11 | 3.82M |
| July 20, 2026 | 12.09 | 11.68 | 11.68 | 12.33 | 11.51 | 3.12M |
| July 17, 2026 | 12.61 | 12.09 | 12.09 | 12.75 | 12.08 | 2.84M |
| July 16, 2026 | 12.8 | 12.63 | 12.63 | 13.19 | 12.62 | 3.54M |
| July 15, 2026 | 12.67 | 12.8 | 12.8 | 12.8 | 12.52 | 1.96M |
| July 14, 2026 | 12.58 | 12.6 | 12.6 | 12.78 | 12.42 | 1.97M |
| July 13, 2026 | 12.99 | 12.6 | 12.6 | 13.12 | 12.57 | 2.69M |
| July 10, 2026 | 12.75 | 12.94 | 12.94 | 13.28 | 12.66 | 3.41M |
| July 09, 2026 | 12.83 | 12.8 | 12.8 | 12.88 | 12.32 | 3.12M |
| July 08, 2026 | 13.2 | 12.81 | 12.81 | 13.22 | 12.78 | 2.83M |
| July 07, 2026 | 13.25 | 13.22 | 13.22 | 13.68 | 13.09 | 3.74M |
| July 06, 2026 | 13.2 | 13.37 | 13.37 | 13.95 | 13 | 6.14M |
| July 03, 2026 | 12.47 | 13.25 | 13.25 | 13.8 | 12.36 | 7.9M |
| July 02, 2026 | 12.14 | 12.47 | 12.47 | 12.74 | 12.03 | 4.06M |
| July 01, 2026 | 11.87 | 12.09 | 12.09 | 12.27 | 11.81 | 2.65M |
| June 30, 2026 | 11.99 | 11.9 | 11.9 | 12.06 | 11.65 | 2.93M |
| June 29, 2026 | 12 | 12.01 | 12.01 | 12.1 | 11.28 | 4.33M |
| June 26, 2026 | 12 | 11.71 | 11.71 | 12.24 | 11.68 | 2.72M |
| June 25, 2026 | 12.15 | 11.97 | 11.97 | 12.19 | 11.68 | 3.89M |
| June 24, 2026 | 12.56 | 12.12 | 12.12 | 12.57 | 12.09 | 3.26M |
| June 23, 2026 | 12.54 | 12.6 | 12.6 | 12.78 | 12.51 | 2.43M |
| June 22, 2026 | 12.72 | 12.53 | 12.53 | 12.78 | 12.12 | 3.49M |
| June 18, 2026 | 13.07 | 12.68 | 12.68 | 13.25 | 12.6 | 4.23M |
| June 17, 2026 | 12.9 | 13.04 | 13.04 | 13.22 | 12.7 | 3.72M |
| June 16, 2026 | 12.84 | 12.91 | 12.91 | 12.98 | 12.37 | 3.21M |
| June 15, 2026 | 12.92 | 12.82 | 12.82 | 13.05 | 12.74 | 3.34M |
| June 12, 2026 | 12.7 | 12.83 | 12.83 | 12.98 | 12.47 | 3.51M |
| June 11, 2026 | 12.58 | 12.57 | 12.57 | 12.78 | 12.33 | 4.35M |
| June 10, 2026 | 12.84 | 12.66 | 12.66 | 12.93 | 12.48 | 3.1M |
| June 09, 2026 | 13.14 | 12.94 | 12.94 | 13.26 | 12.82 | 4.29M |
| June 08, 2026 | 13.38 | 13.03 | 13.03 | 13.64 | 12.89 | 3.68M |
| June 05, 2026 | 13.01 | 13.46 | 13.46 | 13.68 | 12.86 | 5.67M |
| June 04, 2026 | 13.54 | 13.16 | 13.16 | 13.63 | 13.07 | 3.58M |
| June 03, 2026 | 13.6 | 13.59 | 13.59 | 13.79 | 13.45 | 2.54M |
| June 02, 2026 | 13.66 | 13.7 | 13.7 | 13.8 | 13.37 | 3.4M |
| June 01, 2026 | 13.39 | 13.66 | 13.66 | 13.77 | 13.26 | 3.01M |
| May 29, 2026 | 13.62 | 13.44 | 13.44 | 13.96 | 13.38 | 3.54M |
| May 28, 2026 | 13.82 | 13.57 | 13.57 | 14.12 | 13.24 | 3.88M |
| May 27, 2026 | 13.99 | 13.72 | 13.72 | 14.25 | 13.7 | 3.34M |
| May 26, 2026 | 14.05 | 13.95 | 13.95 | 14.1 | 13.67 | 3.28M |
| May 25, 2026 | 14.31 | 14.08 | 14.08 | 14.45 | 13.9 | 5.33M |
| May 22, 2026 | 14.35 | 14.39 | 14.39 | 14.46 | 14.14 | 2.84M |
| May 21, 2026 | 14.75 | 14.19 | 14.19 | 14.98 | 14.17 | 5.67M |
| May 20, 2026 | 14.85 | 14.8 | 14.8 | 14.91 | 14.6 | 3.93M |
| May 19, 2026 | 14.43 | 14.93 | 14.93 | 15.18 | 14.28 | 6.68M |
| May 18, 2026 | 14.61 | 14.36 | 14.36 | 14.76 | 14.18 | 4.57M |
| May 15, 2026 | 14.71 | 14.61 | 14.61 | 14.89 | 14.55 | 3.17M |
| May 14, 2026 | 14.92 | 14.71 | 14.71 | 15.09 | 14.62 | 4.06M |
| May 13, 2026 | 15.03 | 14.9 | 14.9 | 15.3 | 14.85 | 4.41M |
| May 12, 2026 | 15.26 | 14.91 | 14.91 | 15.31 | 14.9 | 3.43M |
| May 11, 2026 | 15.28 | 15.26 | 15.26 | 15.43 | 15.02 | 5.04M |
| May 08, 2026 | 15.38 | 15.28 | 15.28 | 15.44 | 15.16 | 4.24M |
AD
