Anhui Guangxin Agrochemical Co., Ltd. - 603599.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.65	11.97	11.97	12.02	11.61	14.47M
September 04, 2025	11.61	11.62	11.62	11.73	11.47	9.83M
September 03, 2025	11.6	11.61	11.61	11.69	11.41	11.38M
September 02, 2025	11.76	11.6	11.6	11.83	11.49	16.04M
September 01, 2025	11.91	11.75	11.75	12.09	11.71	17.21M
August 29, 2025	11.92	11.89	11.89	12.11	11.82	14.43M
August 28, 2025	12.09	11.93	11.93	12.22	11.68	15.64M
August 27, 2025	12.67	12.12	12.12	12.67	12.09	17.8M
August 26, 2025	12.12	12.64	12.64	12.75	12.06	27.65M
August 25, 2025	12.28	12.08	12.08	12.28	11.98	19.25M
August 22, 2025	12.29	12.21	12.21	12.36	12.1	10.84M
August 21, 2025	12.22	12.36	12.36	12.44	12.11	15.04M
August 20, 2025	12.05	12.25	12.25	12.53	12.03	17.51M
August 19, 2025	12	12.03	12.03	12.05	11.84	11.87M
August 18, 2025	12.28	12.02	12.02	12.35	11.95	16.41M
August 15, 2025	12.04	12.3	12.3	12.33	12.03	11.43M
August 14, 2025	12.15	11.97	11.97	12.38	11.95	9.64M
August 13, 2025	12.14	12.15	12.15	12.17	12.05	8.37M
August 12, 2025	12.26	12.14	12.14	12.32	12	10.92M
August 11, 2025	12.33	12.27	12.27	12.34	12.19	7.64M
August 08, 2025	12.22	12.35	12.35	12.37	12.17	5.55M
August 07, 2025	12.21	12.22	12.22	12.38	12.18	6.04M
August 06, 2025	12.14	12.26	12.26	12.35	12.07	7.49M
August 05, 2025	12.1	12.17	12.17	12.2	12.03	4.94M
August 04, 2025	11.88	12.11	12.11	12.15	11.8	8.51M
August 01, 2025	11.86	11.91	11.91	12.11	11.86	7.49M
July 31, 2025	12.13	11.98	11.98	12.25	11.88	11.87M
July 30, 2025	12.18	12.28	12.28	12.5	12.1	14.52M
July 29, 2025	12.25	12.19	12.19	12.32	11.83	18.31M
July 28, 2025	12.16	12.32	12.32	12.57	12.06	22.84M
July 25, 2025	11.94	11.96	11.96	12.25	11.87	14.8M
July 24, 2025	11.71	11.88	11.88	11.91	11.61	13M
July 23, 2025	11.87	11.73	11.73	12.15	11.66	23.07M
July 22, 2025	11.52	11.83	11.83	11.87	11.34	24.11M
July 21, 2025	11.44	11.52	11.52	11.63	11.23	28.71M
July 18, 2025	10.9	11.23	11.23	11.35	10.9	23M
July 17, 2025	10.86	10.89	10.89	10.93	10.83	5.23M
July 16, 2025	10.82	10.86	10.86	10.89	10.79	5.08M
July 15, 2025	10.94	10.83	10.83	10.97	10.8	8.18M
July 14, 2025	11	10.95	10.95	11.01	10.93	4.95M
July 11, 2025	11.02	10.95	10.95	11.08	10.93	8.31M
July 10, 2025	10.9	11	11	11.02	10.87	8.63M
July 09, 2025	10.87	10.86	10.86	10.96	10.84	7.66M
July 08, 2025	10.83	10.87	10.87	10.9	10.78	8.87M
July 07, 2025	10.78	10.82	10.82	10.86	10.75	6.59M
July 04, 2025	10.9	10.8	10.8	10.9	10.67	13.96M
July 03, 2025	10.77	10.9	10.9	10.92	10.72	15.33M
July 02, 2025	10.73	10.77	10.77	10.78	10.7	8.27M
July 01, 2025	10.69	10.75	10.75	10.75	10.64	8.65M
June 30, 2025	10.77	10.67	10.67	10.78	10.63	14.05M
June 27, 2025	10.73	10.77	10.77	10.85	10.73	7.99M
June 26, 2025	10.78	10.72	10.72	10.83	10.69	9.54M
June 25, 2025	10.83	10.82	10.82	10.86	10.75	11.51M
June 24, 2025	10.73	10.82	10.82	10.91	10.73	9.77M
June 23, 2025	10.7	10.77	10.77	10.82	10.66	7.57M
June 20, 2025	10.9	10.77	10.77	11	10.76	7.45M
June 19, 2025	11.17	10.87	10.87	11.17	10.81	12.52M
June 18, 2025	11.6	11.39	11.12	11.65	11.35	12.05M
June 17, 2025	11.71	11.64	11.36	11.86	11.58	11.41M
June 16, 2025	11.45	11.71	11.43	11.82	11.41	16.41M

Anhui Guangxin Agrochemical Co., Ltd. (603599.SS) SHH