Asian Star Anchor Chain Co., Ltd. Jiangsu - 601890.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.41	12.39	12.39	12.39	11.41	81.9M
February 12, 2026	11.17	11.26	11.26	11.48	11	34.87M
February 11, 2026	11.23	11.18	11.18	11.48	11.13	44.09M
February 10, 2026	11.05	11.3	11.3	11.38	10.95	52.55M
February 09, 2026	10.99	11.1	11.1	11.17	10.93	25.93M
February 06, 2026	11.01	10.95	10.95	11.17	10.87	28.79M
February 05, 2026	11.13	11.09	11.09	11.25	11.01	39.16M
February 04, 2026	10.9	11.22	11.22	11.43	10.83	81.61M
February 03, 2026	10.35	10.94	10.94	11.02	10.2	61.64M
February 02, 2026	10.33	10.24	10.24	10.65	10.2	27.78M
January 30, 2026	10.63	10.37	10.37	10.75	10.19	34.55M
January 29, 2026	10.76	10.63	10.63	10.83	10.57	29.22M
January 28, 2026	10.86	10.84	10.84	11	10.7	31.38M
January 27, 2026	10.86	10.86	10.86	11	10.6	37.65M
January 26, 2026	11	10.95	10.95	11.14	10.79	44.85M
January 23, 2026	11.02	10.99	10.99	11.12	10.93	52.56M
January 22, 2026	10.75	11.11	11.11	11.19	10.72	69.97M
January 21, 2026	10.67	10.75	10.75	10.8	10.66	24.78M
January 20, 2026	10.83	10.76	10.76	10.92	10.63	31.66M
January 19, 2026	10.72	10.91	10.91	11	10.62	36.08M
January 16, 2026	10.92	10.67	10.67	10.95	10.64	36.24M
January 15, 2026	10.66	10.92	10.92	11	10.6	46.38M
January 14, 2026	10.75	10.78	10.78	11.05	10.62	48.6M
January 13, 2026	11.09	10.76	10.76	11.09	10.72	50.17M
January 12, 2026	10.95	11.06	11.06	11.15	10.94	62.18M
January 09, 2026	10.97	10.95	10.95	11.1	10.82	65.05M
January 08, 2026	10.4	10.94	10.94	11.05	10.39	84.38M
January 07, 2026	10.62	10.45	10.45	10.63	10.39	42.62M
January 06, 2026	10.46	10.67	10.67	10.74	10.43	50.22M
January 05, 2026	10.36	10.55	10.55	10.67	10.3	54.18M
December 31, 2025	10.34	10.29	10.29	10.45	10.17	31.21M
December 30, 2025	10.35	10.4	10.4	10.55	10.3	39.59M
December 29, 2025	10.32	10.36	10.36	10.43	10.25	24.52M
December 26, 2025	10.32	10.32	10.32	10.5	10.26	30.81M
December 25, 2025	10.23	10.31	10.31	10.37	10.2	29.31M
December 24, 2025	9.84	10.27	10.27	10.29	9.8	45.87M
December 23, 2025	9.98	9.88	9.88	10.03	9.81	27.01M
December 22, 2025	10.03	9.96	9.96	10.1	9.92	26.45M
December 19, 2025	9.78	9.97	9.97	10	9.75	34.71M
December 18, 2025	9.72	9.78	9.78	9.92	9.67	30.73M
December 17, 2025	9.8	9.77	9.77	9.89	9.58	33M
December 16, 2025	10.29	9.83	9.83	10.31	9.72	53.27M
December 15, 2025	10.35	10.35	10.35	10.5	10.12	32.64M
December 12, 2025	10.15	10.44	10.44	10.49	10.15	46.04M
December 11, 2025	10.42	10.2	10.2	10.46	10.19	31.41M
December 10, 2025	10.4	10.43	10.43	10.68	10.3	37.91M
December 09, 2025	10.58	10.45	10.45	10.78	10.42	46.1M
December 08, 2025	10.46	10.53	10.53	10.7	10.46	46.34M
December 05, 2025	10.08	10.37	10.37	10.4	10.03	51.62M
December 04, 2025	10.41	10.13	10.13	10.5	10.09	59.16M
December 03, 2025	10.4	10.51	10.51	10.74	10.16	83.63M
December 02, 2025	10.49	10.51	10.51	10.69	10.34	68.04M
December 01, 2025	10.55	10.51	10.51	10.83	10.46	64.3M
November 28, 2025	10.39	10.56	10.56	10.69	10.39	76.41M
November 27, 2025	10.35	10.44	10.44	10.85	10.28	89.14M
November 26, 2025	10.85	10.34	10.34	10.85	10.28	115.79M
November 25, 2025	11.19	11.08	11.08	11.33	10.82	147.93M
November 24, 2025	10.7	11.7	11.7	11.98	10.69	215.48M
November 21, 2025	10.35	10.95	10.95	11.32	10.35	199.98M
November 20, 2025	10.84	10.59	10.59	10.95	10.46	173.74M

Asian Star Anchor Chain Co., Ltd. Jiangsu (601890.SS) SHH