Anhui Huamao Textile Co., Ltd. Class A 000850
SZSE · China · Process Industries
CNY 4.17-0.46 (-9.94%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.17 | -9.94% | CNY 4.39 | CNY 4.50 | CNY 4.17 | 158.51M |
| 2026-09-29 | CNY 4.63 | -9.92% | CNY 4.63 | CNY 4.63 | CNY 4.63 | 13.80M |
| 2026-09-28 | CNY 5.14 | +0.39% | CNY 5.62 | CNY 5.63 | CNY 4.99 | 206.21M |
| 2026-09-24 | CNY 5.12 | +10.11% | CNY 5.12 | CNY 5.12 | CNY 5.12 | 13.70M |
| 2026-09-23 | CNY 4.65 | +9.93% | CNY 4.21 | CNY 4.65 | CNY 4.20 | 26.12M |
| 2026-09-22 | CNY 4.23 | -1.40% | CNY 4.27 | CNY 4.27 | CNY 4.10 | 26.20M |
| 2026-09-21 | CNY 4.29 | +3.13% | CNY 4.16 | CNY 4.34 | CNY 4.04 | 38.31M |
| 2026-09-18 | CNY 4.16 | +0.73% | CNY 4.16 | CNY 4.32 | CNY 4.12 | 12.93M |
| 2026-09-17 | CNY 4.13 | +2.23% | CNY 4.04 | CNY 4.14 | CNY 3.98 | 9.90M |
| 2026-09-16 | CNY 4.04 | +1.25% | CNY 3.97 | CNY 4.07 | CNY 3.93 | 6.94M |
| 2026-09-15 | CNY 3.99 | -3.16% | CNY 4.12 | CNY 4.12 | CNY 3.98 | 6.82M |
| 2026-09-14 | CNY 4.12 | +0.49% | CNY 4.08 | CNY 4.17 | CNY 4.07 | 7.97M |
| 2026-09-11 | CNY 4.10 | -1.68% | CNY 4.13 | CNY 4.16 | CNY 4.05 | 9.97M |
| 2026-09-10 | CNY 4.17 | -1.88% | CNY 4.25 | CNY 4.25 | CNY 4.12 | 10.10M |
| 2026-09-09 | CNY 4.25 | -1.39% | CNY 4.29 | CNY 4.32 | CNY 4.22 | 9.01M |
| 2026-09-08 | CNY 4.31 | +1.17% | CNY 4.27 | CNY 4.32 | CNY 4.25 | 8.08M |
| 2026-09-07 | CNY 4.26 | +2.16% | CNY 4.19 | CNY 4.30 | CNY 4.17 | 8.32M |
| 2026-09-04 | CNY 4.17 | -0.95% | CNY 4.22 | CNY 4.26 | CNY 4.16 | 6.90M |
| 2026-09-03 | CNY 4.21 | -1.64% | CNY 4.29 | CNY 4.32 | CNY 4.19 | 7.59M |
| 2026-09-02 | CNY 4.28 | -1.61% | CNY 4.30 | CNY 4.34 | CNY 4.26 | 9.34M |
| 2026-09-01 | CNY 4.35 | +0.93% | CNY 4.30 | CNY 4.38 | CNY 4.29 | 10.01M |
| 2026-08-31 | CNY 4.31 | -2.71% | CNY 4.41 | CNY 4.43 | CNY 4.25 | 15.41M |
| 2026-08-28 | CNY 4.43 | -0.45% | CNY 4.44 | CNY 4.45 | CNY 4.36 | 9.21M |
| 2026-08-27 | CNY 4.45 | -1.11% | CNY 4.47 | CNY 4.52 | CNY 4.41 | 13.25M |
| 2026-08-26 | CNY 4.50 | +2.04% | CNY 4.44 | CNY 4.54 | CNY 4.36 | 17.36M |
| 2026-08-25 | CNY 4.41 | +4.50% | CNY 4.25 | CNY 4.41 | CNY 4.22 | 16.77M |
| 2026-08-24 | CNY 4.22 | +0.96% | CNY 4.21 | CNY 4.27 | CNY 4.17 | 7.03M |
| 2026-08-21 | CNY 4.18 | -0.24% | CNY 4.19 | CNY 4.20 | CNY 4.11 | 7.40M |
| 2026-08-20 | CNY 4.19 | +3.71% | CNY 4.08 | CNY 4.27 | CNY 4.05 | 14.74M |
| 2026-08-19 | CNY 4.04 | -2.42% | CNY 4.13 | CNY 4.13 | CNY 4.02 | 9.74M |
| 2026-08-18 | CNY 4.14 | +0.49% | CNY 4.12 | CNY 4.18 | CNY 4.10 | 7.80M |
| 2026-08-17 | CNY 4.12 | +0.98% | CNY 4.10 | CNY 4.14 | CNY 4.03 | 7.75M |
| 2026-08-14 | CNY 4.08 | +0.74% | CNY 4.08 | CNY 4.11 | CNY 4.04 | 6.97M |
| 2026-08-13 | CNY 4.05 | -1.94% | CNY 4.13 | CNY 4.14 | CNY 4.05 | 8.32M |
| 2026-08-12 | CNY 4.13 | +1.23% | CNY 4.07 | CNY 4.14 | CNY 4.07 | 7.29M |
| 2026-08-11 | CNY 4.08 | -0.97% | CNY 4.11 | CNY 4.13 | CNY 4.06 | 7.03M |
| 2026-08-10 | CNY 4.12 | +1.98% | CNY 4.04 | CNY 4.14 | CNY 4.00 | 12.19M |
| 2026-08-07 | CNY 4.04 | -1.46% | CNY 4.08 | CNY 4.08 | CNY 3.98 | 8.36M |
| 2026-08-06 | CNY 4.10 | +1.23% | CNY 4.03 | CNY 4.11 | CNY 4.02 | 7.91M |
| 2026-08-05 | CNY 4.05 | +0.25% | CNY 4.04 | CNY 4.06 | CNY 3.99 | 6.51M |
| 2026-08-04 | CNY 4.04 | -0.25% | CNY 4.06 | CNY 4.09 | CNY 3.99 | 8.63M |
| 2026-08-03 | CNY 4.05 | +2.27% | CNY 3.97 | CNY 4.05 | CNY 3.95 | 7.59M |
| 2026-07-31 | CNY 3.96 | 0.00% | CNY 3.97 | CNY 3.99 | CNY 3.95 | 5.82M |
| 2026-07-30 | CNY 3.96 | -1.25% | CNY 3.99 | CNY 4.05 | CNY 3.94 | 6.72M |
| 2026-07-29 | CNY 4.01 | +0.25% | CNY 3.99 | CNY 4.05 | CNY 3.97 | 6.09M |
| 2026-07-28 | CNY 4.00 | 0.00% | CNY 3.96 | CNY 4.04 | CNY 3.96 | 4.07M |
| 2026-07-27 | CNY 4.00 | +3.36% | CNY 3.87 | CNY 4.01 | CNY 3.85 | 9.45M |
| 2026-07-24 | CNY 3.87 | -2.76% | CNY 4.00 | CNY 4.00 | CNY 3.87 | 6.47M |
| 2026-07-23 | CNY 3.98 | +2.31% | CNY 3.88 | CNY 3.98 | CNY 3.85 | 6.93M |
| 2026-07-22 | CNY 3.89 | -1.27% | CNY 3.84 | CNY 3.94 | CNY 3.81 | 9.41M |
| 2026-07-21 | CNY 3.94 | -1.01% | CNY 3.97 | CNY 3.97 | CNY 3.84 | 10.59M |
| 2026-07-20 | CNY 3.98 | -2.45% | CNY 4.06 | CNY 4.10 | CNY 3.94 | 11.05M |
| 2026-07-17 | CNY 4.08 | 0.00% | CNY 4.08 | CNY 4.24 | CNY 3.98 | 15.91M |
| 2026-07-16 | CNY 4.08 | +3.55% | CNY 3.90 | CNY 4.13 | CNY 3.87 | 16.55M |
| 2026-07-15 | CNY 3.94 | +2.07% | CNY 3.84 | CNY 3.98 | CNY 3.83 | 10.56M |
| 2026-07-14 | CNY 3.86 | +1.85% | CNY 3.77 | CNY 3.87 | CNY 3.75 | 10.91M |
| 2026-07-13 | CNY 3.79 | +0.80% | CNY 3.89 | CNY 3.94 | CNY 3.76 | 16.45M |
| 2026-07-10 | CNY 3.76 | +0.27% | CNY 3.74 | CNY 3.87 | CNY 3.73 | 14.42M |
| 2026-07-09 | CNY 3.75 | -1.57% | CNY 3.78 | CNY 3.86 | CNY 3.71 | 11.45M |
| 2026-07-08 | CNY 3.81 | 0.00% | CNY 3.79 | CNY 3.91 | CNY 3.72 | 9.14M |
| 2026-07-07 | CNY 3.81 | -4.03% | CNY 3.95 | CNY 3.95 | CNY 3.75 | 10.43M |
| 2026-07-06 | CNY 3.97 | -1.73% | CNY 4.04 | CNY 4.16 | CNY 3.91 | 14.66M |
| 2026-07-03 | CNY 4.04 | +6.32% | CNY 3.81 | CNY 4.10 | CNY 3.80 | 25.62M |
| 2026-07-02 | CNY 3.80 | +4.68% | CNY 3.62 | CNY 3.85 | CNY 3.62 | 19.48M |
| 2026-07-01 | CNY 3.63 | +3.42% | CNY 3.52 | CNY 3.69 | CNY 3.50 | 13.31M |
| 2026-06-30 | CNY 3.51 | -1.96% | CNY 3.57 | CNY 3.59 | CNY 3.46 | 9.87M |
| 2026-06-29 | CNY 3.58 | +0.28% | CNY 3.58 | CNY 3.62 | CNY 3.48 | 9.77M |
| 2026-06-26 | CNY 3.57 | -0.83% | CNY 3.59 | CNY 3.67 | CNY 3.51 | 11.18M |
| 2026-06-25 | CNY 3.60 | -1.10% | CNY 3.63 | CNY 3.66 | CNY 3.54 | 11.97M |
| 2026-06-24 | CNY 3.64 | -3.70% | CNY 3.79 | CNY 3.82 | CNY 3.62 | 9.47M |
| 2026-06-23 | CNY 3.78 | +0.27% | CNY 3.76 | CNY 3.88 | CNY 3.75 | 12.29M |
| 2026-06-22 | CNY 3.77 | +2.45% | CNY 3.68 | CNY 3.79 | CNY 3.53 | 12.52M |
| 2026-06-18 | CNY 3.68 | -1.60% | CNY 3.74 | CNY 3.74 | CNY 3.65 | 7.94M |
| 2026-06-17 | CNY 3.74 | -1.06% | CNY 3.77 | CNY 3.82 | CNY 3.72 | 7.15M |
| 2026-06-16 | CNY 3.78 | -0.79% | CNY 3.82 | CNY 3.82 | CNY 3.75 | 8.66M |
| 2026-06-15 | CNY 3.81 | +0.53% | CNY 3.84 | CNY 3.90 | CNY 3.77 | 10.70M |
| 2026-06-12 | CNY 3.79 | +2.16% | CNY 3.75 | CNY 3.82 | CNY 3.67 | 10.48M |
| 2026-06-11 | CNY 3.71 | -0.80% | CNY 3.72 | CNY 3.77 | CNY 3.66 | 8.45M |
| 2026-06-10 | CNY 3.74 | -1.32% | CNY 3.76 | CNY 3.81 | CNY 3.69 | 9.41M |
| 2026-06-09 | CNY 3.79 | -0.26% | CNY 3.83 | CNY 3.86 | CNY 3.76 | 7.14M |
| 2026-06-08 | CNY 3.80 | -4.04% | CNY 3.89 | CNY 3.97 | CNY 3.78 | 11.52M |
| 2026-06-05 | CNY 3.96 | +0.76% | CNY 3.92 | CNY 4.03 | CNY 3.90 | 9.45M |
| 2026-06-04 | CNY 3.93 | -1.01% | CNY 3.95 | CNY 3.98 | CNY 3.88 | 7.82M |
| 2026-06-03 | CNY 3.97 | -1.73% | CNY 4.04 | CNY 4.04 | CNY 3.94 | 7.86M |
| 2026-06-02 | CNY 4.04 | -2.65% | CNY 4.15 | CNY 4.15 | CNY 4.01 | 9.76M |
| 2026-06-01 | CNY 4.15 | +4.53% | CNY 3.97 | CNY 4.17 | CNY 3.94 | 15.57M |
| 2026-05-29 | CNY 3.97 | -1.49% | CNY 4.03 | CNY 4.07 | CNY 3.97 | 7.71M |
| 2026-05-28 | CNY 4.03 | +0.25% | CNY 4.02 | CNY 4.08 | CNY 3.95 | 9.36M |
| 2026-05-27 | CNY 4.02 | -2.66% | CNY 4.15 | CNY 4.16 | CNY 3.99 | 10.05M |
| 2026-05-26 | CNY 4.13 | -2.36% | CNY 4.22 | CNY 4.22 | CNY 4.09 | 10.12M |