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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	35.1	36.22	36.22	36.97	34.99	8.96M
September 02, 2025	36	35.16	35.16	36.72	34.73	8.02M
September 01, 2025	36.91	35.7	35.7	37	35.3	10.24M
August 29, 2025	37.59	36.59	36.59	37.93	36.55	10.49M
August 28, 2025	37.39	37.66	37.66	37.86	36.11	12.19M
August 27, 2025	37.86	37.59	37.59	38.75	37.17	13.61M
August 26, 2025	40.06	37.12	37.12	40.48	36.96	20.79M
August 25, 2025	40.85	40.5	40.5	42.55	39.8	18.64M
August 22, 2025	36.1	39.55	39.55	39.55	36	14.27M
August 21, 2025	35.73	35.95	35.95	36.69	35.38	8M
August 20, 2025	35.98	35.93	35.93	36.05	34.9	7.9M
August 19, 2025	35.37	36.04	36.04	36.94	35.37	10.68M
August 18, 2025	36	36.1	36.1	36.71	34.59	23.99M
August 15, 2025	32.99	35.86	35.86	36.14	32.99	24.54M
August 14, 2025	32.8	32.85	32.85	33.66	32.1	21.31M
August 13, 2025	30.31	32.67	32.67	32.67	30.31	26.5M
August 12, 2025	29.77	29.7	29.7	30.06	29.38	5.73M
August 11, 2025	29.36	29.72	29.72	29.8	28.4	7.74M
August 08, 2025	29.53	29.71	29.71	30.33	28.91	13.11M
August 07, 2025	28.13	29.3	29.3	29.65	27.91	10.86M
August 06, 2025	27.4	28.04	28.04	28.16	27.3	5.6M
August 05, 2025	27.49	27.53	27.53	28.15	27.4	4.96M
August 04, 2025	26.82	27.19	27.19	27.2	26.56	3.1M
August 01, 2025	27.72	27.15	27.15	27.72	26.9	5.41M
July 31, 2025	26.95	27.75	27.75	28.12	26.84	9.47M
July 30, 2025	27.25	26.96	26.96	27.35	26.7	4.22M
July 29, 2025	27.99	27.27	27.27	27.99	27.15	3.78M
July 28, 2025	27.84	27.72	27.72	28.21	27.66	4.9M
July 25, 2025	27.87	27.83	27.83	27.88	27.53	2.94M
July 24, 2025	27.64	27.87	27.87	27.9	27.62	2.74M
July 23, 2025	28.06	27.7	27.7	28.11	27.67	3.45M
July 22, 2025	28.13	27.91	27.91	28.17	27.75	3.66M
July 21, 2025	28.02	28.14	28.14	28.18	27.83	3.59M
July 18, 2025	28.48	28.23	28.23	28.66	28	2.52M
July 17, 2025	29.1	28.43	28.43	29.2	28.38	2.4M
July 16, 2025	28.94	28.77	28.77	29.29	28.5	1.59M
July 15, 2025	29.37	28.94	28.94	29.37	28.66	2.06M
July 14, 2025	28.97	29.25	29.25	29.57	28.88	2.79M
July 11, 2025	29.5	29.21	29.21	29.67	29.11	3.06M
July 10, 2025	29.54	29.57	29.57	30.3	29.46	2.74M
July 09, 2025	29.78	29.54	29.54	29.92	29.47	2.25M
July 08, 2025	29.66	29.72	29.72	29.97	29.55	3.26M
July 07, 2025	30	29.81	29.81	30.37	29.41	3.48M
July 04, 2025	30.1	30	30	30.39	29.43	5.07M
July 03, 2025	29.52	29.76	29.76	29.89	29.02	3.27M
July 02, 2025	29.74	29.51	29.51	29.8	29.36	2M
July 01, 2025	29.66	29.98	29.98	29.99	29.35	3.31M
June 30, 2025	29.58	29.59	29.59	30.16	29.43	3.79M
June 27, 2025	28.68	29.16	29.16	29.48	28.64	3.07M
June 26, 2025	29	28.8	28.8	29.39	28.72	3.11M
June 25, 2025	29.01	29.17	29.17	29.95	28.91	5.5M
June 24, 2025	28.1	28.82	28.82	28.97	27.98	4.84M
June 23, 2025	27.71	27.99	27.99	27.99	27.38	1.93M
June 20, 2025	27.56	27.8	27.8	28.41	27.56	2.48M
June 19, 2025	27.47	27.54	27.54	28.19	27.28	2.74M
June 18, 2025	27.4	27.51	27.51	27.67	27.11	1.41M
June 17, 2025	27.57	27.53	27.53	27.85	27.3	1.5M

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