Anhui Anfu Battery Technology Co., Ltd. - 603031.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.95	38.27	38.27	38.78	37.01	3.67M
December 03, 2025	38.7	38.45	38.45	39.09	38.23	2.48M
December 02, 2025	38.74	38.68	38.68	39.18	38.08	2.66M
December 01, 2025	39.76	38.61	38.61	39.95	38.6	3.62M
November 28, 2025	39.23	39.47	39.47	39.87	38.55	3.92M
November 27, 2025	38.3	39.7	39.7	41.32	38.24	8.25M
November 26, 2025	36.78	38.24	38.24	38.3	36.51	4.75M
November 25, 2025	36.88	36.73	36.73	37.68	36.41	4.19M
November 24, 2025	37.08	36.15	36.15	37.08	35.6	3.15M
November 21, 2025	38.15	36.23	36.23	38.55	36.05	4.23M
November 20, 2025	39.13	38.55	38.55	39.88	38.38	2.34M
November 19, 2025	39	39	39	40.1	38.89	2.85M
November 18, 2025	40	39.2	39.2	40.18	39.06	3.69M
November 17, 2025	40.2	40.23	40.23	40.37	39.23	3.65M
November 14, 2025	41.12	40.28	40.28	41.18	40.04	6.09M
November 13, 2025	41.83	41.33	41.33	43.11	41.04	6.36M
November 12, 2025	42.81	42.01	42.01	43.4	41.41	5.65M
November 11, 2025	41.28	43.08	43.08	44.3	41.02	9.59M
November 10, 2025	40.74	41.32	41.32	42.17	40.45	5.01M
November 07, 2025	38.96	40.86	40.86	41.96	38.5	8.46M
November 06, 2025	38.81	39.17	39.17	39.62	38.59	4.17M
November 05, 2025	37.28	39.11	39.11	39.35	37.28	4.18M
November 04, 2025	39.2	38.35	38.35	39.2	38.03	2.74M
November 03, 2025	40.91	39.26	39.26	40.92	38.28	5.71M
October 31, 2025	38.59	40.3	40.3	41.44	38.45	8.52M
October 30, 2025	40.17	38.98	38.98	40.5	38.3	5.95M
October 29, 2025	38.06	40	40	40	37.81	6.17M
October 28, 2025	39	38.5	38.5	39.18	38.12	3.77M
October 27, 2025	38.82	39	39	40.1	38.48	6.18M
October 24, 2025	38.1	38.34	38.34	38.48	37.6	4.61M
October 23, 2025	38.23	37.83	37.83	38.9	37.29	3.03M
October 22, 2025	37.51	38.43	38.43	38.63	37.4	4.88M
October 21, 2025	36.86	37.93	37.93	38.16	36.86	5.18M
October 20, 2025	37	36.91	36.91	37.73	36.62	4.2M
October 17, 2025	37.9	36.13	36.13	38.1	36.03	5.38M
October 16, 2025	38.88	37.88	37.88	39.2	37.6	4.69M
October 15, 2025	38.76	39.02	39.02	39.61	38.51	3.97M
October 14, 2025	41.13	38.7	38.7	41.49	38.48	8.75M
October 13, 2025	39.5	39.85	39.85	40.99	39	7.15M
October 10, 2025	41.6	41.59	41.59	42.7	41.36	7.19M
October 09, 2025	42.78	41.59	41.59	43.49	41.31	7.48M
September 30, 2025	44.05	42.78	42.78	44.22	42.71	7.36M
September 29, 2025	43.81	43.9	43.9	44.48	42.13	8.42M
September 26, 2025	44.55	43.81	43.81	45.58	43.8	7.66M
September 25, 2025	45.11	45.2	45.2	47.94	44.92	10.77M
September 24, 2025	42.81	44.87	44.87	46.39	41.7	11.18M
September 23, 2025	44.15	42.81	42.81	44.38	41.65	12.43M
September 22, 2025	41.81	44.15	44.15	44.66	41.01	15.23M
September 19, 2025	40.66	40.9	40.9	42.33	40.5	17.37M
September 18, 2025	38.05	41.28	41.28	41.99	37.8	14.94M
September 17, 2025	39.16	38.17	38.17	39.3	37.6	7.87M
September 16, 2025	38	38.7	38.7	38.9	37.74	5.24M
September 15, 2025	39.07	38.12	38.12	40.48	37.85	8.86M
September 12, 2025	40.2	39.31	39.31	40.97	39.16	8.29M
September 11, 2025	39	39.81	39.81	40.54	37.9	10.09M
September 10, 2025	38.53	39.71	39.71	40.41	38.15	11.31M
September 09, 2025	37.5	38.46	38.46	39.64	37.3	9.83M
September 08, 2025	38.03	38.15	38.15	38.3	36.45	12.12M
September 05, 2025	37.35	38.88	38.88	39.32	36.42	17.22M
September 04, 2025	38	36.33	36.33	38.48	35.5	13.48M

Anhui Anfu Battery Technology Co., Ltd. (603031.SS) SHH