Anhui Zhongyuan New Materials Co., Ltd. - 603527.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.96	11.12	11.12	11.44	10.96	14.25M
September 25, 2025	11.26	11.18	11.18	11.94	11.08	20.56M
September 24, 2025	10.61	10.89	10.89	10.9	10.5	7.1M
September 23, 2025	10.96	10.7	10.7	10.99	10.4	9.56M
September 22, 2025	10.92	10.96	10.96	11.1	10.77	5.21M
September 19, 2025	11.13	10.94	10.94	11.13	10.91	6.64M
September 18, 2025	11.32	11.13	11.13	11.42	10.99	12.11M
September 17, 2025	11.45	11.46	11.46	11.59	11.27	10.08M
September 16, 2025	11.62	11.44	11.44	11.62	11.17	11.55M
September 15, 2025	11.8	11.49	11.49	11.83	11.46	10.49M
September 12, 2025	11.6	11.77	11.77	11.86	11.51	16.63M
September 11, 2025	11.47	11.6	11.6	11.64	11.27	9.95M
September 10, 2025	11.44	11.51	11.51	11.63	11.31	11.15M
September 09, 2025	11.35	11.57	11.57	11.9	11.28	16.86M
September 08, 2025	11.38	11.4	11.4	11.42	11.25	9.36M
September 05, 2025	10.81	11.27	11.27	11.27	10.78	12.94M
September 04, 2025	10.7	10.82	10.82	11.07	10.61	13.17M
September 03, 2025	11.24	10.7	10.7	11.34	10.67	11.52M
September 02, 2025	11.31	11.23	11.23	11.47	11.06	12.54M
September 01, 2025	11.26	11.32	11.32	11.48	11.19	11.57M
August 29, 2025	11.13	11.3	11.3	11.65	11.02	18.68M
August 28, 2025	11.1	11.13	11.13	11.25	10.72	16.82M
August 27, 2025	11.77	11.13	11.13	11.77	11.13	27.98M
August 26, 2025	11.82	11.85	11.85	11.92	11.72	12.8M
August 25, 2025	11.72	11.88	11.88	11.95	11.7	14.57M
August 22, 2025	11.69	11.71	11.71	11.79	11.59	8.76M
August 21, 2025	11.87	11.69	11.69	11.91	11.62	10.29M
August 20, 2025	11.75	11.88	11.88	11.89	11.71	9.44M
August 19, 2025	11.82	11.86	11.86	11.94	11.65	12.3M
August 18, 2025	11.97	11.83	11.83	11.97	11.75	14.26M
August 15, 2025	11.76	11.9	11.9	12.02	11.73	11.15M
August 14, 2025	12.15	11.73	11.73	12.29	11.72	15M
August 13, 2025	11.79	12.12	12.12	12.24	11.7	21.64M
August 12, 2025	12	11.65	11.65	12.04	11.6	17.06M
August 11, 2025	11.33	11.79	11.79	12.09	11.33	22.67M
August 08, 2025	11.24	11.29	11.29	11.31	11.16	8.51M
August 07, 2025	11.3	11.27	11.27	11.34	11.1	10.81M
August 06, 2025	11.26	11.34	11.34	11.34	11.16	11.42M
August 05, 2025	11.1	11.27	11.27	11.31	11.04	14.74M
August 04, 2025	10.88	11.06	11.06	11.06	10.8	6.94M
August 01, 2025	10.8	10.92	10.92	11	10.74	7.93M
July 31, 2025	10.87	10.74	10.74	11.06	10.72	8.31M
July 30, 2025	11.19	10.92	10.92	11.2	10.79	11.91M
July 29, 2025	11.26	11.19	11.19	11.43	11.1	9.59M
July 28, 2025	11.22	11.35	11.35	11.36	11.15	8.15M
July 25, 2025	11.32	11.27	11.27	11.42	11.2	8.33M
July 24, 2025	11.06	11.31	11.31	11.43	11.05	11.63M
July 23, 2025	11.2	11.1	11.1	11.27	11.03	10.24M
July 22, 2025	11.2	11.25	11.25	11.36	11.16	13.88M
July 21, 2025	10.99	11.19	11.19	11.21	10.97	8.61M
July 18, 2025	11.15	11.01	11.01	11.21	10.99	8.92M
July 17, 2025	10.87	11.13	11.13	11.19	10.83	10.64M
July 16, 2025	10.99	10.93	10.93	11.06	10.87	7.78M
July 15, 2025	11.29	10.95	10.95	11.32	10.84	16.46M
July 14, 2025	11.25	11.28	11.28	11.42	11.2	10.64M
July 11, 2025	11.32	11.27	11.27	11.45	11.12	13.65M
July 10, 2025	11.47	11.36	11.36	11.68	11.25	13.21M
July 09, 2025	11.59	11.4	11.4	11.83	11.33	21.91M
July 08, 2025	11.2	11.5	11.5	11.88	11.04	25.27M
July 07, 2025	10.86	11.16	11.16	11.42	10.8	15.93M

Anhui Zhongyuan New Materials Co., Ltd. (603527.SS) SHH