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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.4	11.25	11.25	11.65	10.39	70.86M
November 18, 2025	10.77	10.59	10.59	10.82	10.4	24M
November 17, 2025	10.33	10.88	10.88	10.88	10.23	38.12M
November 14, 2025	10.24	10.42	10.42	10.56	10.06	27.64M
November 13, 2025	10.42	10.41	10.41	10.5	10.19	27.17M
November 12, 2025	10.8	10.38	10.38	10.8	10.28	37.24M
November 11, 2025	10.86	10.98	10.98	11.03	10.71	43.41M
November 10, 2025	10.77	11.19	11.19	11.2	10.62	64.78M
November 07, 2025	11.37	10.75	10.75	11.93	10.72	97.75M
November 06, 2025	9.9	10.85	10.85	10.85	9.86	31.07M
November 05, 2025	9.62	9.86	9.86	9.91	9.6	13.5M
November 04, 2025	9.65	9.68	9.68	9.72	9.59	7.66M
November 03, 2025	9.52	9.66	9.66	9.67	9.52	7.16M
October 31, 2025	9.51	9.56	9.56	9.68	9.5	7.15M
October 30, 2025	9.56	9.51	9.51	9.61	9.49	7.67M
October 29, 2025	9.57	9.57	9.57	9.69	9.38	9.16M
October 28, 2025	9.56	9.53	9.53	9.62	9.49	6.04M
October 27, 2025	9.5	9.57	9.57	9.6	9.45	8.93M
October 24, 2025	9.49	9.5	9.5	9.6	9.41	9.15M
October 23, 2025	9.35	9.47	9.47	9.48	9.28	5.73M
October 22, 2025	9.32	9.38	9.38	9.45	9.24	7.3M
October 21, 2025	9.15	9.29	9.29	9.3	9.11	7.16M

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