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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	49.66	49.36	49.36	49.99	48.35	8.78M
January 13, 2026	51.03	49.64	49.64	51.1	49.01	9.48M
January 12, 2026	51.88	51.35	51.35	52.56	50	14.27M
January 09, 2026	53.5	52.18	52.18	54.8	51	17.86M
January 08, 2026	48.05	52.5	52.5	52.5	47.93	19.3M
January 07, 2026	45.5	47.73	47.73	48.86	45.07	17.79M
January 06, 2026	44.51	45.29	45.29	46.49	44.41	11.54M
January 05, 2026	44.41	44.44	44.44	45.05	43.91	9.69M
December 31, 2025	45.35	44.3	44.3	46.01	43.99	9.09M
December 30, 2025	46.98	45.74	45.74	46.98	45.35	9.14M
December 29, 2025	47.55	47.07	47.07	47.6	45.61	10.37M
December 26, 2025	49	47.67	47.67	49.99	47.2	14.25M
December 25, 2025	50.55	48.5	48.5	51.8	47.85	20.57M
December 24, 2025	46.63	49.86	49.86	50.71	45.51	31.1M
December 23, 2025	44.36	46.1	46.1	46.33	43.33	15.95M
December 22, 2025	44	43.93	43.93	44.55	42.99	15.21M
December 19, 2025	39.19	42.9	42.9	42.9	39.01	13.19M
December 18, 2025	40.4	39	39	41.1	38.6	11.02M
December 17, 2025	39.3	40.77	40.77	41.05	38.59	17.39M
December 16, 2025	44	38.55	38.55	44.47	38.52	22.06M
December 15, 2025	46.01	42.8	42.8	47.65	41	32.22M
December 12, 2025	40.7	44.19	44.19	44.19	39.68	14.2M
December 11, 2025	40.17	40.17	40.17	40.86	39.93	3.26M
December 10, 2025	40.62	40.01	40.01	40.67	39.25	3.74M
December 09, 2025	39.7	40.62	40.62	41.47	39.51	4.67M
December 08, 2025	38.59	39.97	39.97	40.1	38.59	4.4M
December 05, 2025	38.81	38.59	38.59	38.95	37.54	3.57M
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

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