Anhui Shenjian New Materials Co., Ltd Class A 002361
SZSE · China · Process Industries
CNY 9.58-0.21 (-2.15%)
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 9.58 | -2.15% | CNY 9.85 | CNY 10.25 | CNY 9.51 | 71.71M |
| 2026-09-29 | CNY 9.79 | -3.45% | CNY 10.00 | CNY 10.35 | CNY 9.75 | 67.27M |
| 2026-09-28 | CNY 10.14 | 0.00% | CNY 10.05 | CNY 10.36 | CNY 9.78 | 88.05M |
| 2026-09-24 | CNY 10.14 | +0.40% | CNY 10.09 | CNY 10.50 | CNY 10.02 | 87.32M |
| 2026-09-23 | CNY 10.10 | -3.07% | CNY 10.34 | CNY 10.38 | CNY 10.08 | 43.69M |
| 2026-09-22 | CNY 10.42 | -2.07% | CNY 10.74 | CNY 10.75 | CNY 10.35 | 55.06M |
| 2026-09-21 | CNY 10.64 | +1.43% | CNY 10.59 | CNY 10.81 | CNY 10.45 | 68.97M |
| 2026-09-18 | CNY 10.49 | +4.38% | CNY 10.10 | CNY 10.53 | CNY 10.09 | 90.60M |
| 2026-09-17 | CNY 10.05 | -2.80% | CNY 10.41 | CNY 10.42 | CNY 10.04 | 60.64M |
| 2026-09-16 | CNY 10.34 | +3.92% | CNY 9.90 | CNY 10.45 | CNY 9.88 | 97.12M |
| 2026-09-15 | CNY 9.95 | -1.97% | CNY 10.26 | CNY 10.33 | CNY 9.91 | 54.64M |
| 2026-09-14 | CNY 10.15 | -0.59% | CNY 10.12 | CNY 10.27 | CNY 10.03 | 42.36M |
| 2026-09-11 | CNY 10.21 | -0.87% | CNY 10.11 | CNY 10.36 | CNY 9.90 | 68.38M |
| 2026-09-10 | CNY 10.30 | +1.78% | CNY 10.10 | CNY 10.59 | CNY 10.04 | 81.35M |
| 2026-09-09 | CNY 10.12 | -1.46% | CNY 10.11 | CNY 10.29 | CNY 10.05 | 77.89M |
| 2026-09-08 | CNY 10.27 | -0.87% | CNY 9.95 | CNY 10.52 | CNY 9.84 | 120.13M |
| 2026-09-07 | CNY 10.36 | -2.26% | CNY 10.49 | CNY 10.55 | CNY 10.30 | 73.85M |
| 2026-09-04 | CNY 10.60 | +0.47% | CNY 10.51 | CNY 11.05 | CNY 10.45 | 118.21M |
| 2026-09-03 | CNY 10.55 | -4.44% | CNY 11.00 | CNY 11.00 | CNY 10.46 | 125.51M |
| 2026-09-02 | CNY 11.04 | +3.95% | CNY 10.45 | CNY 11.32 | CNY 10.40 | 171.97M |
| 2026-09-01 | CNY 10.62 | +0.57% | CNY 10.52 | CNY 11.00 | CNY 10.40 | 98.02M |
| 2026-08-31 | CNY 10.56 | +0.38% | CNY 10.33 | CNY 10.58 | CNY 10.29 | 44.55M |
| 2026-08-28 | CNY 10.52 | +0.67% | CNY 10.46 | CNY 10.68 | CNY 10.43 | 53.80M |
| 2026-08-27 | CNY 10.45 | +1.36% | CNY 10.30 | CNY 10.47 | CNY 10.18 | 50.15M |
| 2026-08-26 | CNY 10.31 | -0.10% | CNY 10.32 | CNY 10.39 | CNY 10.09 | 46.14M |
| 2026-08-25 | CNY 10.32 | +2.18% | CNY 10.00 | CNY 10.40 | CNY 9.88 | 70.43M |
| 2026-08-24 | CNY 10.10 | -3.44% | CNY 10.30 | CNY 10.36 | CNY 9.89 | 90.85M |
| 2026-08-21 | CNY 10.46 | +2.05% | CNY 10.27 | CNY 10.52 | CNY 10.00 | 113.10M |
| 2026-08-20 | CNY 10.25 | -9.05% | CNY 10.88 | CNY 11.03 | CNY 10.21 | 163.58M |
| 2026-08-19 | CNY 11.27 | -7.01% | CNY 12.53 | CNY 12.81 | CNY 10.92 | 252.81M |
| 2026-08-18 | CNY 12.12 | -1.46% | CNY 12.49 | CNY 12.49 | CNY 11.98 | 87.00M |
| 2026-08-17 | CNY 12.30 | +3.19% | CNY 12.09 | CNY 12.35 | CNY 11.87 | 89.26M |
| 2026-08-14 | CNY 11.92 | +0.25% | CNY 12.00 | CNY 12.10 | CNY 11.56 | 83.23M |
| 2026-08-13 | CNY 11.89 | -1.82% | CNY 12.24 | CNY 12.41 | CNY 11.89 | 116.34M |
| 2026-08-12 | CNY 12.11 | +2.28% | CNY 11.83 | CNY 12.23 | CNY 11.80 | 119.76M |
| 2026-08-11 | CNY 11.84 | -5.20% | CNY 11.40 | CNY 12.05 | CNY 11.27 | 180.89M |
| 2026-08-10 | CNY 12.49 | +4.43% | CNY 12.16 | CNY 12.86 | CNY 11.51 | 200.65M |
| 2026-08-07 | CNY 11.96 | +2.22% | CNY 11.60 | CNY 12.10 | CNY 11.45 | 181.64M |
| 2026-08-06 | CNY 11.70 | +2.54% | CNY 11.41 | CNY 12.30 | CNY 11.32 | 221.82M |
| 2026-08-05 | CNY 11.41 | +2.79% | CNY 11.25 | CNY 11.86 | CNY 10.98 | 218.24M |
| 2026-08-04 | CNY 11.10 | +10.01% | CNY 10.37 | CNY 11.10 | CNY 10.15 | 231.77M |
| 2026-08-03 | CNY 10.09 | +10.03% | CNY 9.24 | CNY 10.09 | CNY 9.16 | 56.63M |
| 2026-07-31 | CNY 9.17 | +4.20% | CNY 8.99 | CNY 9.35 | CNY 8.94 | 66.19M |
| 2026-07-30 | CNY 8.80 | -4.97% | CNY 9.26 | CNY 9.39 | CNY 8.76 | 56.79M |
| 2026-07-29 | CNY 9.26 | -1.80% | CNY 9.43 | CNY 9.47 | CNY 9.06 | 55.42M |
| 2026-07-28 | CNY 9.43 | -2.18% | CNY 9.63 | CNY 9.79 | CNY 9.36 | 54.86M |
| 2026-07-27 | CNY 9.64 | +4.78% | CNY 9.32 | CNY 9.66 | CNY 9.13 | 64.15M |
| 2026-07-24 | CNY 9.20 | -3.66% | CNY 9.50 | CNY 9.64 | CNY 9.18 | 59.40M |
| 2026-07-23 | CNY 9.55 | +4.03% | CNY 9.18 | CNY 9.64 | CNY 9.10 | 67.29M |
| 2026-07-22 | CNY 9.18 | -2.34% | CNY 9.22 | CNY 9.52 | CNY 9.02 | 72.55M |
| 2026-07-21 | CNY 9.40 | +5.03% | CNY 8.96 | CNY 9.40 | CNY 8.07 | 99.74M |
| 2026-07-20 | CNY 8.95 | -6.38% | CNY 9.65 | CNY 9.73 | CNY 8.72 | 82.38M |
| 2026-07-17 | CNY 9.56 | -7.18% | CNY 10.36 | CNY 10.36 | CNY 9.35 | 81.19M |
| 2026-07-16 | CNY 10.30 | -3.01% | CNY 10.51 | CNY 10.73 | CNY 10.25 | 63.11M |
| 2026-07-15 | CNY 10.62 | -1.76% | CNY 10.77 | CNY 11.00 | CNY 10.44 | 97.01M |
| 2026-07-14 | CNY 10.81 | -5.67% | CNY 11.00 | CNY 11.07 | CNY 10.31 | 135.23M |
| 2026-07-13 | CNY 11.46 | -9.98% | CNY 12.86 | CNY 12.86 | CNY 11.46 | 118.07M |
| 2026-07-10 | CNY 12.73 | +10.03% | CNY 11.69 | CNY 12.73 | CNY 11.44 | 88.15M |
| 2026-07-09 | CNY 11.57 | +2.03% | CNY 11.39 | CNY 11.60 | CNY 10.96 | 76.80M |
| 2026-07-08 | CNY 11.34 | -5.18% | CNY 11.97 | CNY 12.06 | CNY 11.33 | 94.99M |
| 2026-07-07 | CNY 11.96 | -6.49% | CNY 12.38 | CNY 12.88 | CNY 11.91 | 131.05M |
| 2026-07-06 | CNY 12.79 | -9.99% | CNY 14.49 | CNY 14.98 | CNY 12.79 | 141.74M |
| 2026-07-03 | CNY 14.21 | -3.60% | CNY 14.60 | CNY 15.49 | CNY 14.20 | 136.29M |
| 2026-07-02 | CNY 14.74 | -1.27% | CNY 14.70 | CNY 15.53 | CNY 14.47 | 142.57M |
| 2026-07-01 | CNY 14.93 | -0.80% | CNY 14.90 | CNY 15.35 | CNY 14.63 | 144.74M |
| 2026-06-30 | CNY 15.05 | +3.86% | CNY 14.38 | CNY 15.33 | CNY 14.32 | 186.13M |
| 2026-06-29 | CNY 14.49 | +5.38% | CNY 14.06 | CNY 14.50 | CNY 13.43 | 169.55M |
| 2026-06-26 | CNY 13.75 | -0.22% | CNY 13.70 | CNY 14.19 | CNY 13.08 | 149.36M |
| 2026-06-25 | CNY 13.78 | -1.78% | CNY 13.89 | CNY 14.35 | CNY 13.56 | 86.36M |
| 2026-06-24 | CNY 14.03 | +0.07% | CNY 14.05 | CNY 14.14 | CNY 13.31 | 93.08M |
| 2026-06-23 | CNY 14.02 | -4.95% | CNY 14.50 | CNY 14.74 | CNY 13.97 | 101.73M |
| 2026-06-22 | CNY 14.75 | -2.70% | CNY 15.00 | CNY 15.13 | CNY 14.26 | 143.83M |
| 2026-06-18 | CNY 15.16 | -2.94% | CNY 15.34 | CNY 15.85 | CNY 14.75 | 144.79M |
| 2026-06-17 | CNY 15.62 | -2.80% | CNY 16.00 | CNY 16.55 | CNY 15.51 | 179.45M |
| 2026-06-16 | CNY 16.07 | +0.88% | CNY 16.18 | CNY 16.69 | CNY 15.46 | 202.39M |
| 2026-06-15 | CNY 15.93 | +1.21% | CNY 15.72 | CNY 16.21 | CNY 15.05 | 175.85M |
| 2026-06-12 | CNY 15.74 | -9.90% | CNY 16.82 | CNY 17.55 | CNY 15.72 | 228.17M |
| 2026-06-11 | CNY 17.47 | -8.53% | CNY 18.01 | CNY 18.59 | CNY 17.19 | 296.31M |
| 2026-06-10 | CNY 19.10 | +7.61% | CNY 17.75 | CNY 19.53 | CNY 17.27 | 351.81M |
| 2026-06-09 | CNY 17.75 | -4.00% | CNY 18.42 | CNY 18.95 | CNY 17.33 | 286.58M |
| 2026-06-08 | CNY 18.49 | +9.99% | CNY 17.51 | CNY 18.49 | CNY 17.51 | 264.07M |
| 2026-06-05 | CNY 16.81 | +10.01% | CNY 15.45 | CNY 16.81 | CNY 15.15 | 148.54M |
| 2026-06-04 | CNY 15.28 | -0.33% | CNY 15.15 | CNY 15.48 | CNY 15.06 | 64.32M |
| 2026-06-03 | CNY 15.33 | +1.73% | CNY 15.08 | CNY 15.84 | CNY 15.03 | 90.85M |
| 2026-06-02 | CNY 15.07 | -0.33% | CNY 15.12 | CNY 15.28 | CNY 14.47 | 75.43M |
| 2026-06-01 | CNY 15.12 | -0.72% | CNY 15.24 | CNY 15.50 | CNY 15.07 | 62.94M |
| 2026-05-29 | CNY 15.23 | -6.28% | CNY 16.33 | CNY 16.36 | CNY 15.11 | 99.34M |
| 2026-05-28 | CNY 16.25 | +2.65% | CNY 15.86 | CNY 16.34 | CNY 15.79 | 96.03M |
| 2026-05-27 | CNY 15.83 | -6.44% | CNY 16.98 | CNY 17.05 | CNY 15.65 | 130.45M |
| 2026-05-26 | CNY 16.92 | -5.21% | CNY 17.53 | CNY 17.55 | CNY 16.60 | 109.07M |