Anhui Korrun Co., Ltd. - 300577.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.34	23.8	23.8	24.44	22.2	6.62M
September 04, 2025	22.06	22.29	22.29	22.71	21.9	2.67M
September 03, 2025	22.78	22.05	22.05	22.86	21.97	1.82M
September 02, 2025	22.81	22.66	22.66	23.18	22.35	2.45M
September 01, 2025	22.37	22.99	22.99	23.35	22.15	4.31M
August 29, 2025	22.46	22.38	22.38	22.8	22.17	2.82M
August 28, 2025	22.85	22.6	22.6	23.34	21.93	4.63M
August 27, 2025	23.72	22.93	22.93	24.08	22.77	4.44M
August 26, 2025	22.54	23.46	23.46	23.59	22.26	4.75M
August 25, 2025	22.43	22.49	22.49	22.63	22.2	2.47M
August 22, 2025	22.54	22.42	22.42	22.54	22.02	2.55M
August 21, 2025	22.39	22.54	22.54	22.8	22.23	2.98M
August 20, 2025	21.93	22.37	22.37	22.39	21.74	2.35M
August 19, 2025	21.83	22.06	22.06	22.41	21.72	3.27M
August 18, 2025	21.85	21.81	21.81	22.05	21.54	2.8M
August 15, 2025	21.64	21.85	21.85	21.85	21.46	2.27M
August 14, 2025	22.06	21.47	21.47	22.18	21.45	2.45M
August 13, 2025	22.5	21.99	21.99	22.75	21.92	4.02M
August 12, 2025	21.37	22.4	22.4	22.8	21.37	6.93M
August 11, 2025	20.91	21.37	21.37	21.69	20.88	3.21M
August 08, 2025	20.81	20.92	20.92	20.98	20.65	1.48M
August 07, 2025	21	20.91	20.91	21.06	20.79	1.77M
August 06, 2025	20.89	20.9	20.9	21.03	20.71	2.08M
August 05, 2025	20.52	20.82	20.82	21.09	20.52	3.75M
August 04, 2025	20.27	20.5	20.5	20.51	20.09	1.53M
August 01, 2025	20.28	20.32	20.32	20.5	20.2	1.44M
July 31, 2025	20.55	20.25	20.25	20.55	20.15	2.17M
July 30, 2025	20.49	20.59	20.59	20.71	20.31	2.76M
July 29, 2025	20.5	20.49	20.49	20.52	20.21	1.98M
July 28, 2025	20.66	20.54	20.54	20.75	20.41	1.99M
July 25, 2025	20.4	20.65	20.65	20.72	20.28	2.87M
July 24, 2025	20.31	20.38	20.38	20.49	20.18	2.81M
July 23, 2025	20.43	20.31	20.31	20.58	20.29	2.14M
July 22, 2025	20.72	20.41	20.41	20.73	20.23	3.5M
July 21, 2025	20.54	20.72	20.72	20.75	20.39	2.16M
July 18, 2025	20.43	20.51	20.51	20.63	20.34	2M
July 17, 2025	20.46	20.51	20.51	20.93	20.15	4.26M
July 16, 2025	20.07	20.78	20.78	21.74	20.07	7.98M
July 15, 2025	20.13	19.99	19.99	20.15	19.73	1.63M
July 14, 2025	20.1	20.11	20.11	20.21	20.02	1.18M
July 11, 2025	20.08	20.08	20.08	20.2	19.97	1.6M
July 10, 2025	20.13	20.16	20.16	20.24	20.02	1.36M
July 09, 2025	20.17	20.13	20.13	20.22	20.05	1.83M
July 08, 2025	20.24	20.21	20.21	20.36	19.95	2.49M
July 07, 2025	20.09	20.24	20.24	20.27	19.89	1.61M
July 04, 2025	20.66	20.09	20.09	20.81	20.02	4.21M
July 03, 2025	20	20.94	20.94	21.9	20	6.54M
July 02, 2025	20.22	19.94	19.94	20.28	19.77	2.17M
July 01, 2025	20.5	20.31	20.31	20.54	20.15	1.48M
June 30, 2025	20.36	20.49	20.49	20.63	20.35	2.15M
June 27, 2025	20.3	20.46	20.46	20.5	19.6	4.05M
June 26, 2025	20.73	20.4	20.4	20.85	20.36	1.89M
June 25, 2025	20.69	20.73	20.73	20.88	20.33	1.91M
June 24, 2025	20.18	20.59	20.59	20.6	20.08	1.59M
June 23, 2025	20.31	20.19	20.19	20.51	19.92	2.05M
June 20, 2025	20.44	20.56	20.56	20.6	20.36	973,657
June 19, 2025	20.9	20.4	20.4	20.95	20.29	1.82M
June 18, 2025	21.14	20.93	20.93	21.33	20.68	2.2M
June 17, 2025	21.83	21.36	21.36	22.16	21.21	4.21M
June 16, 2025	20.8	22.28	22.28	22.72	20.75	5.42M

Anhui Korrun Co., Ltd. (300577.SZ) SHZ