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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.98	12.46	12.46	12.55	11.98	20.7M
November 06, 2025	11.88	12.05	12.05	12.12	11.84	12.23M
November 05, 2025	11.6	11.86	11.86	12.07	11.54	15.63M
November 04, 2025	11.87	11.69	11.69	11.95	11.62	8.24M
November 03, 2025	11.81	11.9	11.9	12	11.67	8.93M
October 31, 2025	11.59	11.72	11.72	11.85	11.56	8.59M
October 30, 2025	11.7	11.62	11.62	11.7	11.51	11.01M
October 29, 2025	11.58	11.69	11.69	11.76	11.5	10.76M
October 28, 2025	11.66	11.59	11.59	11.66	11.47	8.37M
October 27, 2025	11.69	11.63	11.63	11.82	11.61	8.42M
October 24, 2025	11.66	11.69	11.69	11.75	11.56	6.41M
October 23, 2025	11.56	11.65	11.65	11.67	11.49	5.73M
October 22, 2025	11.63	11.58	11.58	11.64	11.47	7.92M
October 21, 2025	11.62	11.63	11.63	11.68	11.55	8.04M
October 20, 2025	11.79	11.62	11.62	11.8	11.56	9.59M
October 17, 2025	11.8	11.78	11.78	11.91	11.7	7.03M
October 16, 2025	11.9	11.82	11.82	11.93	11.71	7.31M
October 15, 2025	11.81	11.93	11.93	12.01	11.8	7.81M
October 14, 2025	11.95	11.87	11.87	12.01	11.81	10.53M
October 13, 2025	11.88	11.9	11.9	11.97	11.75	10.51M
October 10, 2025	11.74	12.14	12.14	12.25	11.74	14.13M
October 09, 2025	11.93	11.82	11.82	11.99	11.65	10.88M
September 30, 2025	11.87	11.91	11.91	12.03	11.79	5.86M
September 29, 2025	11.85	11.9	11.9	12.1	11.66	8.8M
September 26, 2025	11.6	11.8	11.8	11.88	11.55	7.92M
September 25, 2025	11.67	11.6	11.6	11.71	11.47	7.39M
September 24, 2025	11.58	11.67	11.67	11.71	11.56	5.53M
September 23, 2025	11.6	11.61	11.61	11.68	11.46	9.2M
September 22, 2025	11.8	11.66	11.66	11.8	11.5	8.19M
September 19, 2025	11.73	11.77	11.77	11.83	11.68	5.83M
September 18, 2025	11.98	11.72	11.72	11.98	11.67	9.69M
September 17, 2025	11.85	11.88	11.88	11.91	11.75	6.27M
September 16, 2025	11.9	11.85	11.85	12	11.63	10.43M
September 15, 2025	12.03	11.92	11.92	12.12	11.89	5.89M
September 12, 2025	12.1	12.05	12.05	12.12	11.93	9.01M
September 11, 2025	11.91	12.09	12.09	12.09	11.91	7.61M
September 10, 2025	12.25	11.98	11.98	12.38	11.89	14.04M
September 09, 2025	12.28	12.31	12.31	12.44	12.23	12.33M
September 08, 2025	11.91	12.32	12.32	12.35	11.79	17.86M
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

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