Sichuan Anning Iron and Titanium Co. Ltd. Class A 002978
SZSE · China · Non-Energy Minerals
CNY 25.05+0.40 (+1.62%)
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 25.05 | +1.62% | CNY 24.90 | CNY 25.21 | CNY 24.90 | 1.69M |
| 2026-09-29 | CNY 24.65 | +1.52% | CNY 24.22 | CNY 24.74 | CNY 24.13 | 1.46M |
| 2026-09-28 | CNY 24.28 | -2.10% | CNY 24.70 | CNY 24.79 | CNY 24.10 | 1.69M |
| 2026-09-24 | CNY 24.80 | -1.70% | CNY 25.29 | CNY 25.29 | CNY 24.80 |
| 1.20M |
| 2026-09-23 | CNY 25.23 | +0.12% | CNY 25.27 | CNY 25.40 | CNY 25.12 | 1.09M |
| 2026-09-22 | CNY 25.20 | -0.63% | CNY 25.42 | CNY 25.50 | CNY 25.17 | 1.47M |
| 2026-09-21 | CNY 25.36 | +0.83% | CNY 25.16 | CNY 25.42 | CNY 25.15 | 1.86M |
| 2026-09-18 | CNY 25.15 | +0.92% | CNY 25.10 | CNY 25.25 | CNY 24.96 | 1.86M |
| 2026-09-17 | CNY 24.92 | +0.73% | CNY 24.50 | CNY 24.96 | CNY 24.41 | 1.68M |
| 2026-09-16 | CNY 24.74 | +0.12% | CNY 24.68 | CNY 24.85 | CNY 24.27 | 2.07M |
| 2026-09-15 | CNY 24.71 | -0.48% | CNY 24.80 | CNY 24.99 | CNY 24.62 | 1.79M |
| 2026-09-14 | CNY 24.83 | -0.72% | CNY 24.89 | CNY 25.05 | CNY 24.75 | 2.19M |
| 2026-09-11 | CNY 25.01 | -3.55% | CNY 25.76 | CNY 25.76 | CNY 24.70 | 4.27M |
| 2026-09-10 | CNY 25.93 | -0.95% | CNY 26.18 | CNY 26.18 | CNY 25.85 | 1.54M |
| 2026-09-09 | CNY 26.18 | -0.30% | CNY 26.22 | CNY 26.40 | CNY 26.00 | 1.67M |
| 2026-09-08 | CNY 26.26 | +1.16% | CNY 26.11 | CNY 26.37 | CNY 25.97 | 1.86M |
| 2026-09-07 | CNY 25.96 | -0.46% | CNY 26.18 | CNY 26.18 | CNY 25.88 | 1.98M |
| 2026-09-04 | CNY 26.08 | -0.34% | CNY 26.30 | CNY 26.52 | CNY 25.97 | 1.97M |
| 2026-09-03 | CNY 26.17 | -0.49% | CNY 26.30 | CNY 26.53 | CNY 26.09 | 1.44M |
| 2026-09-02 | CNY 26.30 | -1.76% | CNY 26.62 | CNY 26.63 | CNY 26.01 | 2.32M |
| 2026-09-01 | CNY 26.77 | -0.67% | CNY 26.92 | CNY 27.08 | CNY 26.75 | 2.33M |
| 2026-08-31 | CNY 26.95 | -0.07% | CNY 26.65 | CNY 26.95 | CNY 26.34 | 2.11M |
| 2026-08-28 | CNY 26.97 | +2.66% | CNY 26.40 | CNY 27.06 | CNY 26.31 | 4.65M |
| 2026-08-27 | CNY 26.27 | -0.23% | CNY 26.18 | CNY 26.44 | CNY 26.03 | 2.36M |
| 2026-08-26 | CNY 26.33 | +1.07% | CNY 26.00 | CNY 26.62 | CNY 25.97 | 2.90M |
| 2026-08-25 | CNY 26.05 | +0.12% | CNY 25.97 | CNY 26.12 | CNY 25.68 | 2.10M |
| 2026-08-24 | CNY 26.02 | -0.34% | CNY 26.15 | CNY 26.39 | CNY 25.85 | 2.37M |
| 2026-08-21 | CNY 26.11 | +1.20% | CNY 25.81 | CNY 26.15 | CNY 25.61 | 1.88M |
| 2026-08-20 | CNY 25.80 | +0.98% | CNY 25.63 | CNY 26.23 | CNY 25.63 | 2.23M |
| 2026-08-19 | CNY 25.55 | -1.92% | CNY 25.81 | CNY 26.04 | CNY 25.40 | 3.25M |
| 2026-08-18 | CNY 26.05 | -0.61% | CNY 26.02 | CNY 26.18 | CNY 25.76 | 2.07M |
| 2026-08-17 | CNY 26.21 | +0.65% | CNY 26.25 | CNY 26.25 | CNY 25.77 | 2.31M |
| 2026-08-14 | CNY 26.04 | +0.31% | CNY 25.86 | CNY 26.15 | CNY 25.81 | 2.25M |
| 2026-08-13 | CNY 25.96 | -2.77% | CNY 26.65 | CNY 26.70 | CNY 25.93 | 3.76M |
| 2026-08-12 | CNY 26.70 | -0.63% | CNY 26.84 | CNY 26.99 | CNY 26.68 | 2.62M |
| 2026-08-11 | CNY 26.87 | -2.11% | CNY 27.30 | CNY 27.35 | CNY 26.83 | 3.57M |
| 2026-08-10 | CNY 27.45 | +2.20% | CNY 26.86 | CNY 27.65 | CNY 26.80 | 3.71M |
| 2026-08-07 | CNY 26.86 | +0.37% | CNY 26.80 | CNY 26.98 | CNY 26.55 | 2.91M |
| 2026-08-06 | CNY 26.76 | -1.04% | CNY 27.11 | CNY 27.16 | CNY 26.55 | 3.54M |
| 2026-08-05 | CNY 27.04 | +1.46% | CNY 26.72 | CNY 27.17 | CNY 26.66 | 4.07M |
| 2026-08-04 | CNY 26.65 | -0.30% | CNY 26.81 | CNY 26.88 | CNY 26.48 | 2.48M |
| 2026-08-03 | CNY 26.73 | +0.53% | CNY 26.55 | CNY 26.75 | CNY 26.22 | 3.57M |
| 2026-07-31 | CNY 26.59 | +0.23% | CNY 26.50 | CNY 26.89 | CNY 26.44 | 2.87M |
| 2026-07-30 | CNY 26.53 | +0.49% | CNY 26.40 | CNY 26.70 | CNY 26.14 | 2.43M |
| 2026-07-29 | CNY 26.40 | +1.85% | CNY 25.90 | CNY 26.57 | CNY 25.83 | 2.99M |
| 2026-07-28 | CNY 25.92 | -0.15% | CNY 25.71 | CNY 25.95 | CNY 25.48 | 1.79M |
| 2026-07-27 | CNY 25.96 | +1.33% | CNY 25.70 | CNY 25.99 | CNY 25.51 | 2.03M |
| 2026-07-24 | CNY 25.62 | -4.08% | CNY 26.50 | CNY 26.60 | CNY 25.62 | 3.19M |
| 2026-07-23 | CNY 26.71 | +2.34% | CNY 26.03 | CNY 26.93 | CNY 25.91 | 3.53M |
| 2026-07-22 | CNY 26.10 | +0.23% | CNY 26.01 | CNY 26.24 | CNY 25.61 | 3.59M |
| 2026-07-21 | CNY 26.04 | +1.17% | CNY 25.73 | CNY 26.17 | CNY 25.67 | 3.23M |
| 2026-07-20 | CNY 25.74 | +0.12% | CNY 25.74 | CNY 26.26 | CNY 25.26 | 3.39M |
| 2026-07-17 | CNY 25.71 | -1.83% | CNY 26.19 | CNY 26.45 | CNY 25.56 | 3.43M |
| 2026-07-16 | CNY 26.19 | +0.58% | CNY 25.85 | CNY 26.35 | CNY 25.70 | 2.49M |
| 2026-07-15 | CNY 26.04 | +1.80% | CNY 25.47 | CNY 26.15 | CNY 25.29 | 3.18M |
| 2026-07-14 | CNY 25.58 | +2.08% | CNY 25.10 | CNY 25.80 | CNY 24.92 | 3.29M |
| 2026-07-13 | CNY 25.06 | -2.11% | CNY 25.40 | CNY 25.74 | CNY 25.01 | 2.87M |
| 2026-07-10 | CNY 25.60 | +0.83% | CNY 25.51 | CNY 26.06 | CNY 25.14 | 3.09M |
| 2026-07-09 | CNY 25.39 | -1.24% | CNY 25.62 | CNY 25.83 | CNY 25.01 | 2.70M |
| 2026-07-08 | CNY 25.71 | -0.73% | CNY 25.81 | CNY 25.90 | CNY 25.33 | 2.24M |
| 2026-07-07 | CNY 25.90 | -2.70% | CNY 26.60 | CNY 26.62 | CNY 25.83 | 2.81M |
| 2026-07-06 | CNY 26.62 | -0.22% | CNY 26.70 | CNY 27.30 | CNY 26.49 | 3.35M |
| 2026-07-03 | CNY 26.68 | -0.71% | CNY 27.06 | CNY 27.23 | CNY 26.46 | 3.80M |
| 2026-07-02 | CNY 26.87 | -1.97% | CNY 27.49 | CNY 27.49 | CNY 26.78 | 4.02M |
| 2026-07-01 | CNY 27.41 | +6.94% | CNY 25.45 | CNY 27.99 | CNY 25.37 | 7.34M |
| 2026-06-30 | CNY 25.63 | +1.26% | CNY 25.08 | CNY 25.73 | CNY 24.89 | 3.32M |
| 2026-06-29 | CNY 25.31 | +1.20% | CNY 25.04 | CNY 25.64 | CNY 24.76 | 3.83M |
| 2026-06-26 | CNY 25.01 | -2.72% | CNY 25.71 | CNY 26.16 | CNY 24.98 | 4.58M |
| 2026-06-25 | CNY 25.71 | -3.60% | CNY 26.50 | CNY 26.50 | CNY 25.67 | 4.76M |
| 2026-06-24 | CNY 26.67 | -2.16% | CNY 27.06 | CNY 27.36 | CNY 26.35 | 4.33M |
| 2026-06-23 | CNY 27.26 | -6.10% | CNY 28.74 | CNY 29.28 | CNY 27.16 | 7.55M |
| 2026-06-22 | CNY 29.03 | +7.08% | CNY 27.41 | CNY 29.08 | CNY 27.10 | 8.94M |
| 2026-06-18 | CNY 27.11 | +0.82% | CNY 26.70 | CNY 27.47 | CNY 26.41 | 3.31M |
| 2026-06-17 | CNY 26.89 | -2.36% | CNY 27.53 | CNY 27.54 | CNY 26.70 | 3.10M |
| 2026-06-16 | CNY 27.54 | -0.65% | CNY 27.58 | CNY 27.83 | CNY 27.28 | 4.22M |
| 2026-06-15 | CNY 27.72 | +3.01% | CNY 27.15 | CNY 27.76 | CNY 27.08 | 5.11M |
| 2026-06-12 | CNY 26.91 | +3.22% | CNY 26.45 | CNY 27.35 | CNY 26.07 | 6.24M |
| 2026-06-11 | CNY 26.07 | +1.01% | CNY 25.53 | CNY 26.43 | CNY 25.53 | 3.32M |
| 2026-06-10 | CNY 25.81 | -0.12% | CNY 25.57 | CNY 25.90 | CNY 25.33 | 2.06M |
| 2026-06-09 | CNY 25.84 | +1.21% | CNY 25.69 | CNY 26.00 | CNY 25.33 | 3.01M |
| 2026-06-08 | CNY 25.53 | -4.81% | CNY 26.20 | CNY 26.60 | CNY 25.25 | 4.32M |
| 2026-06-05 | CNY 26.82 | -0.56% | CNY 26.84 | CNY 27.13 | CNY 26.59 | 2.57M |
| 2026-06-04 | CNY 26.97 | -2.85% | CNY 27.49 | CNY 27.57 | CNY 26.79 | 3.91M |
| 2026-06-03 | CNY 27.76 | -1.87% | CNY 28.20 | CNY 28.20 | CNY 27.66 | 3.84M |
| 2026-06-02 | CNY 28.29 | +1.25% | CNY 27.87 | CNY 29.08 | CNY 27.87 | 4.92M |
| 2026-06-01 | CNY 27.94 | +0.76% | CNY 27.66 | CNY 28.14 | CNY 27.52 | 2.95M |
| 2026-05-29 | CNY 27.73 | -0.57% | CNY 27.90 | CNY 28.35 | CNY 27.58 | 3.34M |
| 2026-05-28 | CNY 27.89 | +1.38% | CNY 27.53 | CNY 28.06 | CNY 27.37 | 3.42M |
| 2026-05-27 | CNY 27.51 | -3.17% | CNY 28.28 | CNY 28.47 | CNY 27.43 | 3.91M |
| 2026-05-26 | CNY 28.41 | -0.11% | CNY 27.99 | CNY 28.44 | CNY 27.74 | 3.41M |