Shenzhen Anche Technologies Co., Ltd. - 300572.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28	28.07	28.07	28.4	27.95	3.79M
February 12, 2026	28.12	28.15	28.15	28.55	27.93	5.49M
February 11, 2026	29.42	28.13	28.13	29.42	28.08	9.09M
February 10, 2026	30.63	29.37	29.37	30.99	29.31	8.43M
February 09, 2026	30.5	30.77	30.77	31.19	30.1	11.22M
February 06, 2026	29.3	30.5	30.5	32	28.82	18.25M
February 05, 2026	28.5	28.58	28.58	29.42	28.28	6.62M
February 04, 2026	27.54	28.49	28.49	28.7	27.28	6.52M
February 03, 2026	27.4	27.56	27.56	27.64	27	3.83M
February 02, 2026	27.15	27.24	27.24	28.2	27.01	5.44M
January 30, 2026	26.55	27.23	27.23	27.27	26.55	4.48M
January 29, 2026	27.06	26.72	26.72	27.66	26.71	5.62M
January 28, 2026	27.07	27.06	27.06	27.34	26.72	5.01M
January 27, 2026	27.65	27.21	27.21	27.67	26	7.51M
January 26, 2026	28.51	27.58	27.58	28.85	27.5	9M
January 23, 2026	29.63	28.68	28.68	29.73	28.58	6.89M
January 22, 2026	28.27	29.5	29.5	29.78	28.23	9.83M
January 21, 2026	28.75	28.37	28.37	28.88	28.27	5.5M
January 20, 2026	29.44	28.86	28.86	29.55	28.38	5.72M
January 19, 2026	29.99	29.45	29.45	30.09	29.34	6.76M
January 16, 2026	29.87	30.19	30.19	30.66	29.53	6.05M
January 15, 2026	30.07	29.88	29.88	30.47	29.7	5.54M
January 14, 2026	31.12	30.36	30.36	31.58	29.95	10.05M
January 13, 2026	31.82	31.24	31.24	32.13	31.01	11.02M
January 12, 2026	31.02	32.1	32.1	33.3	31.02	11.4M
January 09, 2026	30.64	30.95	30.95	30.99	30.3	7.54M
January 08, 2026	29.31	30.67	30.67	31.59	28.97	12.75M
January 07, 2026	29.32	29.31	29.31	29.58	28.92	6.53M
January 06, 2026	29	29.32	29.32	29.78	28.71	9.39M
January 05, 2026	28.52	28.96	28.96	29.49	28.5	6.56M
December 31, 2025	28.65	28.43	28.43	29.19	27.84	7.14M
December 30, 2025	28.7	28.53	28.53	29.29	28.45	5.34M
December 29, 2025	28.66	28.85	28.85	29.43	28.55	5.49M
December 26, 2025	28.52	28.66	28.66	28.97	28.42	3.57M
December 25, 2025	28.44	28.7	28.7	28.87	28.15	5.36M
December 24, 2025	28.16	28.3	28.3	28.8	28.1	4.53M
December 23, 2025	28.87	28.16	28.16	28.89	28	5.19M
December 22, 2025	28.43	29	29	29.14	28.12	6.42M
December 19, 2025	28.22	28.42	28.42	28.75	28.08	5.03M
December 18, 2025	28	28.19	28.19	28.88	27.78	3.97M
December 17, 2025	28.16	28.12	28.12	28.41	27.53	4.83M
December 16, 2025	28.59	28.16	28.16	29	28.09	4.45M
December 15, 2025	30.2	28.59	28.59	30.2	28.59	7.42M
December 12, 2025	29.05	29.97	29.97	30.13	28.85	7.84M
December 11, 2025	29.24	29.14	29.14	29.73	28.94	4.7M
December 10, 2025	29.5	29.43	29.43	29.75	29.06	4.14M
December 09, 2025	29.24	29.28	29.28	30.12	29.09	6.39M
December 08, 2025	28.32	29.4	29.4	29.47	27.98	8.16M
December 05, 2025	27.2	28.19	28.19	28.34	26.88	5.47M
December 04, 2025	28.01	27.25	27.25	28.01	27.18	2.97M
December 03, 2025	28.37	27.84	27.84	28.42	27.69	3.97M
December 02, 2025	28.03	28.28	28.28	28.51	27.67	4.09M
December 01, 2025	28.8	28.03	28.03	29.1	27.94	5.23M
November 28, 2025	28.01	28.5	28.5	28.86	27.83	8.94M
November 27, 2025	27.66	27.85	27.85	28.06	27.4	3.67M
November 26, 2025	27.85	27.77	27.77	28.1	27.39	3.94M
November 25, 2025	28.46	27.96	27.96	28.54	27.95	5.26M
November 24, 2025	27.3	28.33	28.33	28.66	26.33	8.67M
November 21, 2025	28.03	26.96	26.96	28.27	26.88	6.45M
November 20, 2025	28.96	28.28	28.28	29.11	27.95	4.47M

Shenzhen Anche Technologies Co., Ltd. (300572.SZ) SHZ