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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.47	54.59	54.59	57.23	54.28	9.81M
February 12, 2026	57.75	57.16	57.16	59.3	56.55	8.9M
February 11, 2026	58.48	57.69	57.69	59.65	57.22	7.74M
February 10, 2026	60.98	58.48	58.48	62.26	58.45	13.35M
February 09, 2026	56.17	59.4	59.4	59.4	55.08	9.19M
February 06, 2026	54.41	54	54	55.94	52.61	9.04M
February 05, 2026	58.11	54.88	54.88	58.55	54.2	17.56M
February 04, 2026	56.95	59.9	59.9	60.98	56.06	23.5M
February 03, 2026	51.79	55.65	55.65	55.65	50.78	11.58M
February 02, 2026	50.97	50.59	50.59	53.3	50.5	7.14M
January 30, 2026	48.7	50.8	50.8	51.83	48.3	5.64M
January 29, 2026	51.26	48.9	48.9	51.9	48.9	6.66M
January 28, 2026	52.5	51.53	51.53	53.47	51.22	4.46M
January 27, 2026	50.88	52.64	52.64	53.02	50	7.04M
January 26, 2026	52.3	50.72	50.72	52.77	50.72	5.67M
January 23, 2026	52.99	52.3	52.3	53.68	51.7	5.23M
January 22, 2026	52.43	53.07	53.07	54	51.76	6.49M
January 21, 2026	50.64	51.44	51.44	52.09	50.42	4.7M
January 20, 2026	53.52	51.04	51.04	53.84	50.6	6.64M
January 19, 2026	54	52.2	52.2	54.2	51.9	8.71M
January 16, 2026	52.16	54.8	54.8	54.8	51.6	14.74M
January 15, 2026	49.03	52.16	52.16	52.66	48.7	14.48M
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

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