Anhui Quanchai Engine Co., Ltd. - 600218.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.62	10.44	10.44	10.66	10.44	9.4M
February 12, 2026	10.6	10.61	10.61	10.86	10.42	10.93M
February 11, 2026	10.67	10.56	10.56	10.67	10.55	5.96M
February 10, 2026	10.71	10.69	10.67	10.76	10.62	5.64M
February 09, 2026	10.63	10.71	10.69	10.81	10.62	8.28M
February 06, 2026	10.47	10.54	10.54	10.66	10.39	9.33M
February 05, 2026	10.91	10.51	10.51	10.91	10.49	15.17M
February 04, 2026	10.62	10.96	10.96	11.19	10.55	21.42M
February 03, 2026	10.55	10.62	10.62	10.63	10.45	8.37M
February 02, 2026	10.6	10.42	10.42	10.69	10.39	9.54M
January 30, 2026	10.55	10.58	10.58	10.73	10.38	11.27M
January 29, 2026	10.66	10.6	10.6	10.83	10.51	12.88M
January 28, 2026	11.15	10.75	10.75	11.15	10.73	14.99M
January 27, 2026	11.16	11.15	11.15	11.28	10.84	14.09M
January 26, 2026	11.25	11.17	11.17	11.38	11.08	16.37M
January 23, 2026	11.5	11.35	11.35	11.5	11.25	18.73M
January 22, 2026	11.45	11.42	11.42	11.58	11.33	20.07M
January 21, 2026	11.22	11.55	11.55	11.87	11.15	36.96M
January 20, 2026	11.15	11.06	11.06	11.17	10.99	15.57M
January 19, 2026	11.09	11.15	11.15	11.26	11.03	21.44M
January 16, 2026	10.86	11.16	11.16	11.17	10.75	32.88M
January 15, 2026	10.59	10.8	10.8	10.81	10.43	17.94M
January 14, 2026	10.49	10.66	10.66	10.98	10.48	22.59M
January 13, 2026	10.87	10.48	10.48	10.89	10.48	19.01M
January 12, 2026	10.58	10.87	10.87	10.9	10.53	21.29M
January 09, 2026	10.64	10.65	10.65	10.87	10.55	18.49M
January 08, 2026	10.39	10.7	10.7	10.71	10.34	22.2M
January 07, 2026	10.49	10.41	10.41	10.5	10.31	15.24M
January 06, 2026	10.35	10.53	10.53	10.54	10.32	16.7M
January 05, 2026	10.38	10.35	10.35	10.42	10.28	15.25M
December 31, 2025	10.5	10.28	10.28	10.58	10.1	16.56M
December 30, 2025	10.56	10.5	10.5	10.59	10.4	13.38M
December 29, 2025	10.92	10.61	10.61	10.98	10.53	18.57M
December 26, 2025	11.08	10.92	10.92	11.2	10.86	19.73M
December 25, 2025	10.77	11.16	11.16	11.28	10.73	27.79M
December 24, 2025	10.66	10.78	10.78	10.89	10.61	16.52M
December 23, 2025	10.79	10.66	10.66	10.84	10.6	16.41M
December 22, 2025	11.04	10.79	10.79	11.23	10.77	19.92M
December 19, 2025	11.34	10.98	10.98	11.38	10.87	26M
December 18, 2025	11.1	11.12	11.12	11.99	10.86	38.39M
December 17, 2025	11.3	10.99	10.99	11.39	10.58	36.61M
December 16, 2025	11.88	11.49	11.49	11.97	11.32	39.66M
December 15, 2025	11.53	12	12	12.56	11.4	60.35M
December 12, 2025	11.66	11.42	11.42	11.93	11.42	38.4M
December 11, 2025	11.54	11.54	11.54	11.76	11.42	40.23M
December 10, 2025	11.5	11.5	11.5	11.57	11.36	20.92M
December 09, 2025	11.56	11.48	11.48	11.63	11.4	29.71M
December 08, 2025	11.41	11.56	11.56	11.8	11.29	60.55M
December 05, 2025	10.23	11.2	11.2	11.2	10.1	46.12M
December 04, 2025	10.35	10.18	10.18	10.54	10.16	19.06M
December 03, 2025	10.91	10.41	10.41	10.98	10.39	34.12M
December 02, 2025	11.17	11.02	11.02	11.53	10.9	28.85M
December 01, 2025	11.25	11.35	11.35	11.56	11.09	26.69M
November 28, 2025	11.4	11.34	11.34	11.53	11.21	33.85M
November 27, 2025	11.03	11.61	11.61	11.9	10.73	62.63M
November 26, 2025	11.28	11.09	11.09	11.46	10.98	38.94M
November 25, 2025	11.37	11.6	11.6	11.95	11.05	56.49M
November 24, 2025	10.98	11.5	11.5	11.52	10.7	53.68M
November 21, 2025	10.76	11.05	11.05	11.87	10.61	56.79M
November 20, 2025	11.08	11.07	11.07	11.33	10.83	46.76M

Anhui Quanchai Engine Co., Ltd. (600218.SS) SHH