Anhui Guofeng New Materials Co., Ltd. Class A 000859
SZSE · China · Process Industries
CNY 8.53-0.09 (-1.04%)
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 8.53 | -1.04% | CNY 8.66 | CNY 8.80 | CNY 8.50 | 19.88M |
| 2026-09-29 | CNY 8.62 | -0.69% | CNY 8.66 | CNY 8.76 | CNY 8.60 | 17.50M |
| 2026-09-28 | CNY 8.68 | -3.77% | CNY 9.13 | CNY 9.13 | CNY 8.63 | 26.43M |
| 2026-09-24 | CNY 9.02 | -3.53% | CNY 9.23 | CNY 9.47 | CNY 9.02 | 33.18M |
| 2026-09-23 | CNY 9.35 | -1.99% | CNY 9.53 | CNY 9.67 | CNY 9.28 | 45.27M |
| 2026-09-22 | CNY 9.54 | -1.95% | CNY 9.75 | CNY 10.26 | CNY 9.53 | 67.86M |
| 2026-09-21 | CNY 9.73 | +3.07% | CNY 9.61 | CNY 9.83 | CNY 9.53 | 60.16M |
| 2026-09-18 | CNY 9.44 | -0.32% | CNY 9.50 | CNY 9.64 | CNY 9.34 | 52.95M |
| 2026-09-17 | CNY 9.47 | -3.96% | CNY 9.65 | CNY 9.66 | CNY 9.38 | 72.15M |
| 2026-09-16 | CNY 9.86 | +2.18% | CNY 9.47 | CNY 10.30 | CNY 9.29 | 122.09M |
| 2026-09-15 | CNY 9.65 | +6.39% | CNY 8.97 | CNY 9.98 | CNY 8.89 | 119.92M |
| 2026-09-14 | CNY 9.07 | +2.37% | CNY 8.81 | CNY 9.17 | CNY 8.76 | 44.83M |
| 2026-09-11 | CNY 8.86 | +2.78% | CNY 8.57 | CNY 8.91 | CNY 8.48 | 38.51M |
| 2026-09-10 | CNY 8.62 | -0.58% | CNY 8.61 | CNY 8.84 | CNY 8.55 | 20.81M |
| 2026-09-09 | CNY 8.67 | -2.80% | CNY 8.89 | CNY 9.09 | CNY 8.61 | 32.38M |
| 2026-09-08 | CNY 8.92 | +0.22% | CNY 8.87 | CNY 9.13 | CNY 8.83 | 27.15M |
| 2026-09-07 | CNY 8.90 | -0.56% | CNY 8.95 | CNY 8.99 | CNY 8.88 | 20.69M |
| 2026-09-04 | CNY 8.95 | +0.45% | CNY 8.89 | CNY 9.06 | CNY 8.85 | 29.47M |
| 2026-09-03 | CNY 8.91 | +0.68% | CNY 8.89 | CNY 9.18 | CNY 8.85 | 28.85M |
| 2026-09-02 | CNY 8.85 | -4.01% | CNY 9.04 | CNY 9.09 | CNY 8.83 | 33.96M |
| 2026-09-01 | CNY 9.22 | +3.02% | CNY 9.05 | CNY 9.39 | CNY 8.93 | 53.77M |
| 2026-08-31 | CNY 8.95 | -1.10% | CNY 8.88 | CNY 8.96 | CNY 8.75 | 32.71M |
| 2026-08-28 | CNY 9.05 | +1.80% | CNY 8.90 | CNY 9.33 | CNY 8.85 | 56.07M |
| 2026-08-27 | CNY 8.89 | +1.95% | CNY 8.74 | CNY 8.96 | CNY 8.68 | 38.77M |
| 2026-08-26 | CNY 8.72 | +0.46% | CNY 8.68 | CNY 8.75 | CNY 8.61 | 19.88M |
| 2026-08-25 | CNY 8.68 | +0.12% | CNY 8.55 | CNY 8.74 | CNY 8.46 | 24.37M |
| 2026-08-24 | CNY 8.67 | -2.25% | CNY 8.90 | CNY 8.94 | CNY 8.55 | 25.37M |
| 2026-08-21 | CNY 8.87 | +0.45% | CNY 8.83 | CNY 8.93 | CNY 8.65 | 24.98M |
| 2026-08-20 | CNY 8.83 | -0.67% | CNY 9.06 | CNY 9.10 | CNY 8.78 | 32.74M |
| 2026-08-19 | CNY 8.89 | -4.72% | CNY 9.05 | CNY 9.24 | CNY 8.89 | 43.09M |
| 2026-08-18 | CNY 9.33 | -3.91% | CNY 9.62 | CNY 9.68 | CNY 9.28 | 62.66M |
| 2026-08-17 | CNY 9.71 | +0.62% | CNY 9.66 | CNY 9.75 | CNY 9.51 | 63.54M |
| 2026-08-14 | CNY 9.65 | -1.13% | CNY 9.76 | CNY 9.93 | CNY 9.50 | 62.96M |
| 2026-08-13 | CNY 9.76 | -4.31% | CNY 10.31 | CNY 10.37 | CNY 9.74 | 106.10M |
| 2026-08-12 | CNY 10.20 | -2.67% | CNY 10.38 | CNY 10.53 | CNY 9.99 | 154.60M |
| 2026-08-11 | CNY 10.48 | +9.97% | CNY 9.56 | CNY 10.48 | CNY 9.53 | 125.32M |
| 2026-08-10 | CNY 9.53 | +10.05% | CNY 8.66 | CNY 9.53 | CNY 8.40 | 72.38M |
| 2026-08-07 | CNY 8.66 | -2.81% | CNY 8.75 | CNY 8.85 | CNY 8.50 | 49.66M |
| 2026-08-06 | CNY 8.91 | +3.24% | CNY 8.50 | CNY 9.30 | CNY 8.42 | 69.17M |
| 2026-08-05 | CNY 8.63 | +3.23% | CNY 8.32 | CNY 8.78 | CNY 8.28 | 55.87M |
| 2026-08-04 | CNY 8.36 | +1.09% | CNY 8.30 | CNY 8.37 | CNY 8.15 | 41.41M |
| 2026-08-03 | CNY 8.27 | -0.12% | CNY 8.21 | CNY 8.41 | CNY 7.92 | 44.73M |
| 2026-07-31 | CNY 8.28 | -1.08% | CNY 8.20 | CNY 8.78 | CNY 8.20 | 66.41M |
| 2026-07-30 | CNY 8.37 | +6.35% | CNY 7.76 | CNY 8.66 | CNY 7.71 | 77.48M |
| 2026-07-29 | CNY 7.87 | -6.75% | CNY 8.30 | CNY 8.30 | CNY 7.66 | 62.02M |
| 2026-07-28 | CNY 8.44 | +10.04% | CNY 7.96 | CNY 8.44 | CNY 7.89 | 33.93M |
| 2026-07-27 | CNY 7.67 | +5.50% | CNY 7.27 | CNY 7.68 | CNY 7.19 | 33.49M |
| 2026-07-24 | CNY 7.27 | +0.55% | CNY 7.16 | CNY 7.30 | CNY 7.08 | 23.99M |
| 2026-07-23 | CNY 7.23 | +0.70% | CNY 7.12 | CNY 7.27 | CNY 7.08 | 22.72M |
| 2026-07-22 | CNY 7.18 | -0.97% | CNY 7.20 | CNY 7.42 | CNY 7.05 | 29.58M |
| 2026-07-21 | CNY 7.25 | +3.87% | CNY 7.03 | CNY 7.26 | CNY 6.40 | 40.50M |
| 2026-07-20 | CNY 6.98 | -8.76% | CNY 7.76 | CNY 7.80 | CNY 6.89 | 39.24M |
| 2026-07-17 | CNY 7.65 | -5.56% | CNY 8.02 | CNY 8.10 | CNY 7.56 | 29.99M |
| 2026-07-16 | CNY 8.10 | +2.27% | CNY 7.85 | CNY 8.29 | CNY 7.73 | 31.04M |
| 2026-07-15 | CNY 7.92 | -1.74% | CNY 8.07 | CNY 8.17 | CNY 7.83 | 20.69M |
| 2026-07-14 | CNY 8.06 | +1.13% | CNY 7.90 | CNY 8.11 | CNY 7.72 | 24.47M |
| 2026-07-13 | CNY 7.97 | -7.54% | CNY 8.59 | CNY 8.59 | CNY 7.96 | 30.44M |
| 2026-07-10 | CNY 8.62 | -0.23% | CNY 8.66 | CNY 8.88 | CNY 8.61 | 36.09M |
| 2026-07-09 | CNY 8.64 | +2.13% | CNY 8.51 | CNY 8.73 | CNY 8.18 | 37.59M |
| 2026-07-08 | CNY 8.46 | -6.00% | CNY 9.00 | CNY 9.02 | CNY 8.44 | 37.90M |
| 2026-07-07 | CNY 9.00 | -3.23% | CNY 9.31 | CNY 9.39 | CNY 8.95 | 34.09M |
| 2026-07-06 | CNY 9.30 | -2.21% | CNY 9.59 | CNY 9.66 | CNY 9.08 | 42.44M |
| 2026-07-03 | CNY 9.51 | -4.23% | CNY 10.00 | CNY 10.12 | CNY 9.51 | 43.35M |
| 2026-07-02 | CNY 9.93 | -4.89% | CNY 10.30 | CNY 10.42 | CNY 9.91 | 56.20M |
| 2026-07-01 | CNY 10.44 | +4.09% | CNY 10.27 | CNY 10.70 | CNY 10.23 | 73.65M |
| 2026-06-30 | CNY 10.03 | +9.98% | CNY 9.41 | CNY 10.03 | CNY 9.28 | 31.19M |
| 2026-06-29 | CNY 9.12 | -9.97% | CNY 9.70 | CNY 9.85 | CNY 9.12 | 67.93M |
| 2026-06-26 | CNY 10.13 | -9.96% | CNY 11.08 | CNY 11.09 | CNY 10.13 | 80.23M |
| 2026-06-25 | CNY 11.25 | -5.86% | CNY 11.85 | CNY 11.85 | CNY 11.07 | 79.80M |
| 2026-06-24 | CNY 11.95 | -0.50% | CNY 11.81 | CNY 12.11 | CNY 11.42 | 83.91M |
| 2026-06-23 | CNY 12.01 | +6.57% | CNY 11.36 | CNY 12.13 | CNY 11.29 | 117.38M |
| 2026-06-22 | CNY 11.27 | -1.23% | CNY 11.30 | CNY 11.44 | CNY 10.87 | 60.60M |
| 2026-06-18 | CNY 11.41 | -3.63% | CNY 11.63 | CNY 11.93 | CNY 11.40 | 69.71M |
| 2026-06-17 | CNY 11.84 | +2.07% | CNY 11.40 | CNY 11.90 | CNY 11.35 | 94.79M |
| 2026-06-16 | CNY 11.60 | +4.22% | CNY 11.01 | CNY 12.10 | CNY 10.94 | 95.44M |
| 2026-06-15 | CNY 11.13 | +3.44% | CNY 10.99 | CNY 11.18 | CNY 10.76 | 64.11M |
| 2026-06-12 | CNY 10.76 | -6.52% | CNY 11.55 | CNY 11.80 | CNY 10.71 | 99.51M |
| 2026-06-11 | CNY 11.51 | +1.23% | CNY 11.00 | CNY 11.73 | CNY 10.90 | 108.97M |
| 2026-06-10 | CNY 11.37 | +1.79% | CNY 10.90 | CNY 12.19 | CNY 10.86 | 137.82M |
| 2026-06-09 | CNY 11.17 | +6.69% | CNY 10.62 | CNY 11.17 | CNY 10.55 | 94.44M |
| 2026-06-08 | CNY 10.47 | -2.60% | CNY 10.33 | CNY 10.68 | CNY 10.27 | 53.22M |
| 2026-06-05 | CNY 10.75 | +2.87% | CNY 10.15 | CNY 10.96 | CNY 9.92 | 93.02M |
| 2026-06-04 | CNY 10.45 | +3.88% | CNY 9.96 | CNY 10.70 | CNY 9.76 | 75.78M |
| 2026-06-03 | CNY 10.06 | -2.52% | CNY 10.29 | CNY 10.52 | CNY 9.90 | 64.48M |
| 2026-06-02 | CNY 10.32 | -1.99% | CNY 10.45 | CNY 10.51 | CNY 10.09 | 55.43M |
| 2026-06-01 | CNY 10.53 | -2.32% | CNY 10.65 | CNY 10.89 | CNY 10.43 | 73.03M |
| 2026-05-29 | CNY 10.78 | +0.65% | CNY 10.70 | CNY 11.40 | CNY 10.51 | 130.22M |
| 2026-05-28 | CNY 10.71 | +9.96% | CNY 9.74 | CNY 10.71 | CNY 9.65 | 77.91M |
| 2026-05-27 | CNY 9.74 | -6.44% | CNY 10.20 | CNY 10.50 | CNY 9.70 | 67.65M |
| 2026-05-26 | CNY 10.41 | -6.97% | CNY 10.99 | CNY 11.00 | CNY 10.08 | 96.11M |