Anhui Xinke New Materials Co.,Ltd (600255.SS) SHH
3.22
-0.07(-2.13%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.29 | 3.22 | 3.22 | 3.3 | 3.2 | 25.61M |
| April 02, 2026 | 3.34 | 3.29 | 3.29 | 3.36 | 3.26 | 29.01M |
| April 01, 2026 | 3.4 | 3.35 | 3.35 | 3.41 | 3.32 | 34.69M |
| March 31, 2026 | 3.4 | 3.35 | 3.35 | 3.44 | 3.34 | 36.12M |
| March 30, 2026 | 3.33 | 3.4 | 3.4 | 3.41 | 3.29 | 40.75M |
| March 27, 2026 | 3.19 | 3.36 | 3.36 | 3.37 | 3.15 | 52.9M |
| March 26, 2026 | 3.31 | 3.23 | 3.23 | 3.32 | 3.21 | 34.45M |
| March 25, 2026 | 3.24 | 3.31 | 3.31 | 3.32 | 3.23 | 36.76M |
| March 24, 2026 | 3.13 | 3.22 | 3.22 | 3.23 | 3.09 | 48.89M |
| March 23, 2026 | 3.21 | 3.06 | 3.06 | 3.22 | 3.04 | 55.48M |
| March 20, 2026 | 3.4 | 3.29 | 3.29 | 3.42 | 3.28 | 39.01M |
| March 19, 2026 | 3.49 | 3.38 | 3.38 | 3.49 | 3.36 | 48.11M |
| March 18, 2026 | 3.49 | 3.52 | 3.52 | 3.53 | 3.48 | 46.79M |
| March 17, 2026 | 3.6 | 3.54 | 3.54 | 3.73 | 3.53 | 62.52M |
| March 16, 2026 | 3.6 | 3.58 | 3.58 | 3.62 | 3.51 | 48.91M |
| March 13, 2026 | 3.66 | 3.6 | 3.6 | 3.68 | 3.59 | 47.99M |
| March 12, 2026 | 3.7 | 3.67 | 3.67 | 3.72 | 3.65 | 36.97M |
| March 11, 2026 | 3.72 | 3.71 | 3.71 | 3.74 | 3.67 | 37.82M |
| March 10, 2026 | 3.68 | 3.7 | 3.7 | 3.72 | 3.67 | 26.62M |
| March 09, 2026 | 3.67 | 3.65 | 3.65 | 3.68 | 3.58 | 69.93M |
| March 06, 2026 | 3.72 | 3.74 | 3.74 | 3.75 | 3.67 | 38.77M |
| March 05, 2026 | 3.73 | 3.75 | 3.75 | 3.8 | 3.73 | 49M |
| March 04, 2026 | 3.67 | 3.66 | 3.66 | 3.75 | 3.64 | 35.48M |
| March 03, 2026 | 3.91 | 3.69 | 3.69 | 3.93 | 3.69 | 82.87M |
| March 02, 2026 | 3.97 | 3.94 | 3.94 | 3.97 | 3.87 | 68.25M |
| February 27, 2026 | 3.95 | 3.99 | 3.99 | 3.99 | 3.93 | 48.18M |
| February 26, 2026 | 3.98 | 3.95 | 3.95 | 3.99 | 3.92 | 49.73M |
| February 25, 2026 | 3.86 | 3.97 | 3.97 | 4 | 3.84 | 86.61M |
| February 24, 2026 | 3.79 | 3.85 | 3.85 | 3.89 | 3.79 | 60.83M |
| February 13, 2026 | 3.77 | 3.74 | 0 | 3.8 | 3.73 | 34.61M |
| February 12, 2026 | 3.85 | 3.79 | 0 | 3.85 | 3.78 | 42.1M |
| February 11, 2026 | 3.84 | 3.84 | 0 | 3.88 | 3.82 | 41.83M |
| February 10, 2026 | 3.83 | 3.85 | 0 | 3.92 | 3.8 | 48.67M |
| February 09, 2026 | 3.75 | 3.82 | 0 | 3.85 | 3.75 | 55.58M |
| February 06, 2026 | 3.69 | 3.72 | 0 | 3.77 | 3.66 | 42.76M |
| February 05, 2026 | 3.79 | 3.73 | 0 | 3.79 | 3.72 | 49.23M |
| February 04, 2026 | 3.8 | 3.82 | 0 | 3.85 | 3.77 | 50.18M |
| February 03, 2026 | 3.71 | 3.81 | 0 | 3.82 | 3.69 | 65.64M |
| February 02, 2026 | 3.89 | 3.68 | 0 | 3.89 | 3.66 | 118.58M |
| January 30, 2026 | 4.11 | 3.95 | 0 | 4.12 | 3.85 | 172.78M |
| January 29, 2026 | 4.35 | 4.23 | 0 | 4.36 | 4.17 | 174.16M |
| January 28, 2026 | 4.15 | 4.32 | 0 | 4.39 | 4.13 | 238.08M |
| January 27, 2026 | 4.2 | 4.15 | 0 | 4.24 | 4.07 | 107.31M |
| January 26, 2026 | 4.16 | 4.22 | 0 | 4.25 | 4.14 | 160.96M |
| January 23, 2026 | 4.09 | 4.15 | 0 | 4.16 | 4.05 | 135.23M |
| January 22, 2026 | 3.98 | 4.1 | 0 | 4.14 | 3.97 | 119.28M |
| January 21, 2026 | 3.93 | 4 | 0 | 4.03 | 3.89 | 77.51M |
| January 20, 2026 | 4 | 3.95 | 0 | 4.02 | 3.9 | 82.18M |
| January 19, 2026 | 4.01 | 3.99 | 0 | 4.02 | 3.91 | 71.27M |
| January 16, 2026 | 4.19 | 4.02 | 0 | 4.21 | 3.99 | 160.73M |
| January 15, 2026 | 3.98 | 4.15 | 0 | 4.23 | 3.95 | 236.18M |
| January 14, 2026 | 3.96 | 3.97 | 0 | 4.03 | 3.91 | 112.23M |
| January 13, 2026 | 4.07 | 3.94 | 0 | 4.09 | 3.93 | 110.72M |
| January 12, 2026 | 4.02 | 4.07 | 0 | 4.07 | 3.99 | 110.09M |
| January 09, 2026 | 4.03 | 4.02 | 0 | 4.05 | 3.98 | 85.94M |
| January 08, 2026 | 3.97 | 4.03 | 0 | 4.08 | 3.94 | 99.23M |
| January 07, 2026 | 4 | 3.97 | 0 | 4.04 | 3.95 | 82.04M |
| January 06, 2026 | 3.89 | 4 | 0 | 4.02 | 3.88 | 105.76M |
| January 05, 2026 | 3.86 | 3.89 | 0 | 3.95 | 3.85 | 56.32M |
| December 31, 2025 | 3.86 | 3.85 | 0 | 3.96 | 3.83 | 61.72M |
