Anhui Estone Materials Technology Co.,Ltd - 688733.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.75	29.5	29.5	30.18	29.43	2.23M
February 12, 2026	29.86	29.92	29.92	30.2	29.35	2.69M
February 11, 2026	29.81	29.68	29.68	30.37	29.66	2.4M
February 10, 2026	30.81	29.94	29.94	30.9	29.88	2.79M
February 09, 2026	30.25	30.47	30.47	31.02	29.72	5.19M
February 06, 2026	29.85	29.84	29.84	30.17	29.39	3.36M
February 05, 2026	30.95	29.86	29.86	30.96	29.59	4.85M
February 04, 2026	29.95	31.27	31.27	32.2	29.86	8.09M
February 03, 2026	28.93	29.95	29.95	29.99	28.84	3.9M
February 02, 2026	29.66	28.65	28.65	29.85	28.5	4.08M
January 30, 2026	29.68	29.85	29.85	30.99	29.35	4.8M
January 29, 2026	31	30.52	30.52	31.99	30.05	7.13M
January 28, 2026	30.44	30.98	30.98	31.3	29.6	6.29M
January 27, 2026	30.22	30.55	30.55	30.6	28.2	9.12M
January 26, 2026	32.4	30.51	30.51	32.69	30.21	8.39M
January 23, 2026	32.06	32.3	32.3	32.39	31.65	5.94M
January 22, 2026	32.4	31.78	31.78	33.13	31.3	6.17M
January 21, 2026	31.1	32.04	32.04	32.74	30.94	7.26M
January 20, 2026	32.9	31.34	31.34	33.14	30.94	8.48M
January 19, 2026	33.33	33.15	33.15	33.95	32.63	8.38M
January 16, 2026	32.1	33.16	33.16	34.09	31.78	10.77M
January 15, 2026	30.8	31.88	31.88	31.9	30.7	6.49M
January 14, 2026	32	31.3	31.3	32.88	30.8	10.86M
January 13, 2026	31.93	32.06	32.06	32.47	31.35	8.16M
January 12, 2026	30.99	32.22	32.22	32.24	30.51	10.3M
January 09, 2026	32	31.32	31.32	32.59	30.85	8.02M
January 08, 2026	30.91	31.09	31.09	31.65	30.6	5.31M
January 07, 2026	31.55	31	31	32	30.66	7.37M
January 06, 2026	30.01	30.85	30.85	31.3	30	6.86M
January 05, 2026	29.38	29.98	29.98	30.14	29.21	5.29M
December 31, 2025	29.93	28.98	28.98	30.38	28.84	5.42M
December 30, 2025	30.37	29.88	29.88	30.56	29.71	4.68M
December 29, 2025	30.6	30.37	30.37	31.03	30.03	4.49M
December 26, 2025	31.5	30.75	30.75	31.89	30.59	7.52M
December 25, 2025	31.2	31.24	31.24	31.78	30.78	5.47M
December 24, 2025	30.76	31.39	31.39	31.57	30.27	5.87M
December 23, 2025	30.75	30.76	30.76	31	30.06	5.31M
December 22, 2025	29.1	30.66	30.66	31.44	28.75	8.9M
December 19, 2025	29.5	28.59	28.59	29.91	28.5	5.06M
December 18, 2025	29.55	29.42	29.42	30.14	29.3	3.49M
December 17, 2025	28.94	30.04	30.04	30.28	28.7	5.92M
December 16, 2025	30.23	28.94	28.94	30.26	28.53	7.34M
December 15, 2025	31.52	30.5	30.5	32.35	30.41	7.53M
December 12, 2025	31.47	32.17	32.17	32.5	30.78	9.35M
December 11, 2025	32.5	31.29	31.29	33.35	31.27	8.58M
December 10, 2025	32.66	32.52	32.52	32.77	31.65	6.15M
December 09, 2025	33.07	32.76	32.76	33.42	32.59	7.76M
December 08, 2025	31.5	33.38	33.38	33.99	31.01	14.03M
December 05, 2025	30.65	31.49	31.49	32.11	30	10.9M
December 04, 2025	30.6	29.88	29.88	30.6	29.74	4.94M
December 03, 2025	31.45	30.7	30.7	31.9	30.15	8.82M
December 02, 2025	31.72	31.62	31.62	33.18	31.37	10.6M
December 01, 2025	33.69	31.72	31.72	33.69	31.56	10.21M
November 28, 2025	32.9	32.83	32.83	34.17	32.18	20.12M
November 27, 2025	27.94	33.18	33.18	33.18	27.8	20.65M
November 26, 2025	27.87	27.65	27.65	28.55	27.44	7.24M
November 25, 2025	26.7	27.45	27.45	27.94	26.7	7.09M
November 24, 2025	26.53	26.42	26.42	26.56	25.58	6.6M
November 21, 2025	27.8	26.15	26.15	27.98	26.05	9.63M
November 20, 2025	29.5	28.5	28.5	30.05	28.35	7.59M

Anhui Estone Materials Technology Co.,Ltd (688733.SS) SHH