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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29.25	28.85	28.85	29.69	28.6	4.68M
November 18, 2025	29.63	29.51	29.51	29.79	28.9	5.79M
November 17, 2025	30.35	29.85	29.85	30.35	29.51	4.74M
November 14, 2025	29.86	30.25	30.25	31	29.32	7.58M
November 13, 2025	30.31	29.96	29.96	31.12	29.79	9.06M
November 12, 2025	28.08	30.37	30.37	30.49	27.68	14.8M
November 11, 2025	29.43	28.06	28.06	29.72	27.48	16.19M
November 10, 2025	30.65	29.32	29.32	30.68	29.18	11.52M
November 07, 2025	35	30.18	30.18	35	30.1	23.52M
November 06, 2025	36	35.1	35.1	36.1	34.63	6.34M
November 05, 2025	34.56	35.79	35.79	35.95	34.3	8.7M
November 04, 2025	35	34.91	34.91	36.23	34.57	8.16M
November 03, 2025	35.76	34.81	34.81	36.29	33.7	12.22M
October 31, 2025	33	35.63	35.63	36.79	32.66	16.39M
October 30, 2025	32.82	32.73	32.73	33.29	32.6	6.59M
October 29, 2025	32.63	33.15	33.15	33.2	32.56	6M
October 28, 2025	32.76	32.93	32.93	33.3	32.45	10.25M
October 27, 2025	32.01	32.72	32.72	33.29	31.7	18.17M
October 24, 2025	29.21	30.45	30.45	30.55	29.21	10.17M
October 23, 2025	30.12	29.22	29.22	30.25	28.61	7.19M
October 22, 2025	30.46	29.8	29.8	30.75	29.73	8.2M
October 21, 2025	29.67	30.54	30.54	30.63	29.24	10.03M
October 20, 2025	29.24	29.45	29.45	29.94	28.85	5.92M
October 17, 2025	30.01	28.88	28.88	30.32	28.88	7.78M
October 16, 2025	29.46	30.33	30.33	30.76	28.82	11.87M
October 15, 2025	29.46	29.48	29.48	29.6	28.59	7.45M
October 14, 2025	29.94	29.32	29.32	30.69	29.15	9.64M
October 13, 2025	28.8	29.94	29.94	30.28	28.8	9.09M
October 10, 2025	29.31	30.5	30.5	31	29.31	15.83M
October 09, 2025	29.39	29.21	29.21	29.8	28.86	9.13M
September 30, 2025	28.94	29.35	29.35	29.69	28.74	9.92M
September 29, 2025	28.69	28.94	28.94	29.3	28.17	10.82M
September 26, 2025	29	28.7	28.7	29.55	28.35	9.42M
September 25, 2025	28.96	29.1	29.1	29.89	28.55	13.08M
September 24, 2025	27.46	28.5	28.5	28.68	26.77	12.66M
September 23, 2025	28.24	27.44	27.44	28.24	26.7	12.07M
September 22, 2025	28.72	28.26	28.26	28.9	27.84	11.39M
September 19, 2025	28.3	28.7	28.7	29.81	27.82	17.34M
September 18, 2025	28.78	28.35	28.35	29.48	27.26	20.93M
September 17, 2025	27.2	28.77	28.77	29.5	26.96	22.93M
September 16, 2025	27.18	27.2	27.2	27.55	26.75	13.83M
September 15, 2025	24.8	27.3	27.3	28	24.27	25.36M
September 12, 2025	25.18	24.48	24.48	25.18	24.42	7.82M
September 11, 2025	24.56	25.2	25.2	25.3	24.52	7.79M
September 10, 2025	24.57	24.74	24.74	25.47	24.56	7.03M
September 09, 2025	24.16	24.83	24.83	24.97	23.86	9.07M
September 08, 2025	24.38	24.16	24.16	24.38	23.83	7.02M
September 05, 2025	24.17	24.3	24.3	24.63	24.08	8.34M
September 04, 2025	24.38	24.14	24.14	24.92	23.74	9.51M

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