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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.83	14.6	14.6	15.05	14.55	19.96M
February 12, 2026	15.01	14.94	14.94	15.28	14.91	15.17M
February 11, 2026	15.35	15.09	15.09	15.45	14.84	25M
February 10, 2026	15.81	15.27	15.27	16	14.71	40.22M
February 09, 2026	15.55	15.85	15.85	15.91	15.2	44.2M
February 06, 2026	14.6	15.33	15.33	16.09	14.52	48.4M
February 05, 2026	15.2	15.11	15.11	15.67	14.84	43.05M
February 04, 2026	16.52	15.53	15.53	16.65	15.1	52.64M
February 03, 2026	15.65	16.39	16.39	16.53	15.43	51.04M
February 02, 2026	15.82	15.5	15.5	16.2	15.15	57.8M
January 30, 2026	15	16	16	16.29	14.6	70.61M
January 29, 2026	14.07	15.5	15.5	15.5	13.88	77.94M
January 28, 2026	12.85	14.09	14.09	14.14	12.8	52.82M
January 27, 2026	13.02	12.85	12.85	13.13	12.6	17.46M
January 26, 2026	13.23	13.04	13.04	13.37	12.91	15.76M
January 23, 2026	13.04	13.15	13.15	13.3	12.92	20.81M
January 22, 2026	12.53	12.99	12.99	13.2	12.44	23.13M
January 21, 2026	12.57	12.5	12.5	12.71	12.41	13.13M
January 20, 2026	12.44	12.57	12.57	12.59	12.4	13.21M
January 19, 2026	11.92	12.39	12.39	12.45	11.92	16.93M
January 16, 2026	12.21	12.02	12.02	12.22	11.87	12.71M
January 15, 2026	11.75	12.19	12.19	12.34	11.73	18.25M
January 14, 2026	11.92	11.83	11.83	12.06	11.71	13.13M
January 13, 2026	11.85	11.93	11.93	12.12	11.85	11.85M
January 12, 2026	11.89	11.91	11.91	11.98	11.83	9.31M
January 09, 2026	11.98	11.88	11.88	12.01	11.82	9.74M
January 08, 2026	12.1	11.99	11.99	12.17	11.91	9.54M
January 07, 2026	12.1	12.17	12.17	12.39	11.98	14.7M
January 06, 2026	11.59	11.97	11.97	12.09	11.57	14.1M
January 05, 2026	11.47	11.57	11.57	11.61	11.41	7.43M
December 31, 2025	11.6	11.48	11.48	11.62	11.48	4.42M
December 30, 2025	11.37	11.57	11.57	11.65	11.33	10.17M
December 29, 2025	11.55	11.45	11.45	11.58	11.33	8.79M
December 26, 2025	11.6	11.54	11.54	11.64	11.48	5.15M
December 25, 2025	11.41	11.61	11.61	11.69	11.36	7.37M
December 24, 2025	11.29	11.43	11.43	11.45	11.24	5.5M
December 23, 2025	11.31	11.29	11.29	11.35	11.27	3.57M
December 22, 2025	11.4	11.32	11.32	11.44	11.31	5.08M
December 19, 2025	11.35	11.4	11.4	11.45	11.28	5.32M
December 18, 2025	11.25	11.3	11.3	11.43	11.12	5.2M
December 17, 2025	11.12	11.23	11.23	11.28	11.07	4.06M
December 16, 2025	11.33	11.13	11.13	11.33	11.01	6.19M
December 15, 2025	11.26	11.27	11.27	11.4	11.23	4.65M
December 12, 2025	11.26	11.25	11.25	11.31	11.24	3.5M
December 11, 2025	11.34	11.23	11.23	11.38	11.23	4.58M
December 10, 2025	11.24	11.35	11.35	11.38	11.24	4.26M
December 09, 2025	11.57	11.29	11.29	11.57	11.26	9.69M
December 08, 2025	11.73	11.56	11.56	11.74	11.5	6.2M
December 05, 2025	11.43	11.67	11.67	11.74	11.39	9.83M
December 04, 2025	11.47	11.45	11.45	11.48	11.34	5.75M
December 03, 2025	11.44	11.48	11.48	11.59	11.42	9.38M
December 02, 2025	11.35	11.43	11.43	11.47	11.33	6.47M
December 01, 2025	11.36	11.38	11.38	11.44	11.31	6.94M
November 28, 2025	11.35	11.32	11.32	11.38	11.27	5.7M
November 27, 2025	11.26	11.37	11.37	11.47	11.18	12.51M
November 26, 2025	11.32	11.23	11.23	11.39	11.22	9.64M
November 25, 2025	11.35	11.3	11.3	11.4	11.28	13.37M
November 24, 2025	11.57	11.29	11.29	11.59	11.28	13.36M
November 21, 2025	11.82	11.49	11.49	11.87	11.48	17.82M
November 20, 2025	12.09	11.9	11.9	12.12	11.85	7.88M

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