Anhui Anli Material Technology Co., Ltd. Class A 300218
SZSE · China · Consumer Non-Durables
CNY 12.56+0.01 (+0.08%)
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 12.56 | +0.08% | CNY 12.60 | CNY 12.67 | CNY 12.51 | 1.48M |
| 2026-09-29 | CNY 12.55 | +1.29% | CNY 12.48 | CNY 12.62 | CNY 12.29 | 1.66M |
| 2026-09-28 | CNY 12.39 | -1.04% | CNY 12.57 | CNY 12.60 | CNY 12.25 | 1.91M |
| 2026-09-24 | CNY 12.52 | -0.24% | CNY 12.55 | CNY 12.65 | CNY 12.47 | 1.60M |
| 2026-09-23 | CNY 12.55 | -0.40% | CNY 12.57 | CNY 12.62 | CNY 12.48 | 1.28M |
| 2026-09-22 | CNY 12.60 | -0.32% | CNY 12.69 | CNY 12.71 | CNY 12.55 | 1.50M |
| 2026-09-21 | CNY 12.64 | +2.02% | CNY 12.45 | CNY 12.68 | CNY 12.31 | 2.19M |
| 2026-09-18 | CNY 12.39 | -0.24% | CNY 12.48 | CNY 12.61 | CNY 12.31 | 1.66M |
| 2026-09-17 | CNY 12.42 | -0.16% | CNY 12.45 | CNY 12.51 | CNY 12.33 | 1.57M |
| 2026-09-16 | CNY 12.44 | +2.05% | CNY 12.24 | CNY 12.45 | CNY 12.12 | 1.57M |
| 2026-09-15 | CNY 12.19 | -2.40% | CNY 12.53 | CNY 12.55 | CNY 12.18 | 1.42M |
| 2026-09-14 | CNY 12.49 | +1.13% | CNY 12.32 | CNY 12.58 | CNY 12.24 | 1.78M |
| 2026-09-11 | CNY 12.35 | -1.98% | CNY 12.58 | CNY 12.58 | CNY 12.19 | 2.33M |
| 2026-09-10 | CNY 12.60 | -2.02% | CNY 12.90 | CNY 12.90 | CNY 12.55 | 1.66M |
| 2026-09-09 | CNY 12.86 | -1.30% | CNY 13.09 | CNY 13.09 | CNY 12.79 | 1.86M |
| 2026-09-08 | CNY 13.03 | +0.77% | CNY 13.00 | CNY 13.08 | CNY 12.87 | 1.49M |
| 2026-09-07 | CNY 12.93 | -0.39% | CNY 13.00 | CNY 13.07 | CNY 12.87 | 1.87M |
| 2026-09-04 | CNY 12.98 | -1.07% | CNY 13.30 | CNY 13.30 | CNY 12.93 | 2.08M |
| 2026-09-03 | CNY 13.12 | -0.53% | CNY 13.28 | CNY 13.28 | CNY 13.10 | 1.52M |
| 2026-09-02 | CNY 13.19 | +0.84% | CNY 13.08 | CNY 13.29 | CNY 12.90 | 2.88M |
| 2026-09-01 | CNY 13.08 | +0.54% | CNY 13.09 | CNY 13.14 | CNY 12.90 | 2.02M |
| 2026-08-31 | CNY 13.01 | +1.25% | CNY 12.64 | CNY 13.05 | CNY 12.61 | 2.53M |
| 2026-08-28 | CNY 12.85 | +0.94% | CNY 12.68 | CNY 12.94 | CNY 12.68 | 1.78M |
| 2026-08-27 | CNY 12.73 | -0.24% | CNY 12.80 | CNY 12.83 | CNY 12.67 | 1.23M |
| 2026-08-26 | CNY 12.76 | +0.08% | CNY 12.80 | CNY 12.94 | CNY 12.69 | 1.39M |
| 2026-08-25 | CNY 12.75 | +1.51% | CNY 12.52 | CNY 12.80 | CNY 12.46 | 1.50M |
| 2026-08-24 | CNY 12.56 | -0.08% | CNY 12.59 | CNY 12.73 | CNY 12.45 | 1.36M |
| 2026-08-21 | CNY 12.57 | +0.08% | CNY 12.43 | CNY 12.63 | CNY 12.28 | 1.36M |
| 2026-08-20 | CNY 12.56 | +1.95% | CNY 12.38 | CNY 12.59 | CNY 12.38 | 1.72M |
| 2026-08-19 | CNY 12.32 | -3.83% | CNY 12.72 | CNY 12.74 | CNY 12.25 | 2.58M |
| 2026-08-18 | CNY 12.81 | -0.54% | CNY 12.80 | CNY 12.93 | CNY 12.71 | 1.57M |
| 2026-08-17 | CNY 12.88 | +1.26% | CNY 12.84 | CNY 13.02 | CNY 12.68 | 1.96M |
| 2026-08-14 | CNY 12.72 | +2.25% | CNY 12.59 | CNY 12.97 | CNY 12.44 | 3.90M |
| 2026-08-13 | CNY 12.44 | -0.40% | CNY 12.46 | CNY 12.62 | CNY 12.41 | 2.23M |
| 2026-08-12 | CNY 12.49 | +0.56% | CNY 12.48 | CNY 12.66 | CNY 12.36 | 1.80M |
| 2026-08-11 | CNY 12.42 | -1.43% | CNY 12.50 | CNY 12.57 | CNY 12.38 | 1.68M |
| 2026-08-10 | CNY 12.60 | +2.02% | CNY 12.35 | CNY 12.61 | CNY 12.26 | 2.25M |
| 2026-08-07 | CNY 12.35 | -0.80% | CNY 12.44 | CNY 12.52 | CNY 12.19 | 2.73M |
| 2026-08-06 | CNY 12.45 | +3.58% | CNY 12.00 | CNY 12.55 | CNY 11.96 | 5.15M |
| 2026-08-05 | CNY 12.02 | -0.08% | CNY 12.13 | CNY 12.13 | CNY 11.94 | 2.43M |
| 2026-08-04 | CNY 12.03 | -1.23% | CNY 12.20 | CNY 12.23 | CNY 12.01 | 2.37M |
| 2026-08-03 | CNY 12.18 | +2.70% | CNY 11.93 | CNY 12.21 | CNY 11.86 | 1.94M |
| 2026-07-31 | CNY 11.86 | +1.80% | CNY 11.66 | CNY 11.89 | CNY 11.66 | 1.70M |
| 2026-07-30 | CNY 11.65 | 0.00% | CNY 11.65 | CNY 11.82 | CNY 11.61 | 2.33M |
| 2026-07-29 | CNY 11.65 | +1.04% | CNY 11.53 | CNY 11.70 | CNY 11.53 | 1.81M |
| 2026-07-28 | CNY 11.53 | +0.09% | CNY 11.55 | CNY 11.71 | CNY 11.44 | 1.47M |
| 2026-07-27 | CNY 11.52 | +2.77% | CNY 11.25 | CNY 11.59 | CNY 11.22 | 1.79M |
| 2026-07-24 | CNY 11.21 | -2.78% | CNY 11.46 | CNY 11.47 | CNY 11.21 | 1.35M |
| 2026-07-23 | CNY 11.53 | +1.32% | CNY 11.30 | CNY 11.58 | CNY 11.25 | 1.70M |
| 2026-07-22 | CNY 11.38 | -0.52% | CNY 11.46 | CNY 11.55 | CNY 11.22 | 2.02M |
| 2026-07-21 | CNY 11.44 | -2.05% | CNY 11.69 | CNY 11.82 | CNY 11.11 | 3.76M |
| 2026-07-20 | CNY 11.68 | -3.39% | CNY 12.09 | CNY 12.33 | CNY 11.51 | 3.12M |
| 2026-07-17 | CNY 12.09 | -4.28% | CNY 12.61 | CNY 12.75 | CNY 12.08 | 2.82M |
| 2026-07-16 | CNY 12.63 | -1.33% | CNY 12.80 | CNY 13.19 | CNY 12.62 | 3.53M |
| 2026-07-15 | CNY 12.80 | +1.59% | CNY 12.67 | CNY 12.80 | CNY 12.52 | 1.91M |
| 2026-07-14 | CNY 12.60 | 0.00% | CNY 12.58 | CNY 12.78 | CNY 12.42 | 1.95M |
| 2026-07-13 | CNY 12.60 | -2.63% | CNY 12.99 | CNY 13.12 | CNY 12.57 | 2.69M |
| 2026-07-10 | CNY 12.94 | +1.09% | CNY 12.75 | CNY 13.28 | CNY 12.66 | 3.40M |
| 2026-07-09 | CNY 12.80 | -0.08% | CNY 12.83 | CNY 12.88 | CNY 12.32 | 3.12M |
| 2026-07-08 | CNY 12.81 | -3.10% | CNY 13.20 | CNY 13.22 | CNY 12.78 | 2.83M |
| 2026-07-07 | CNY 13.22 | -1.12% | CNY 13.25 | CNY 13.68 | CNY 13.09 | 3.74M |
| 2026-07-06 | CNY 13.37 | +0.91% | CNY 13.20 | CNY 13.95 | CNY 13.00 | 6.14M |
| 2026-07-03 | CNY 13.25 | +6.26% | CNY 12.47 | CNY 13.80 | CNY 12.36 | 7.90M |
| 2026-07-02 | CNY 12.47 | +3.14% | CNY 12.14 | CNY 12.74 | CNY 12.03 | 4.06M |
| 2026-07-01 | CNY 12.09 | +1.60% | CNY 11.87 | CNY 12.27 | CNY 11.81 | 2.65M |
| 2026-06-30 | CNY 11.90 | -0.92% | CNY 11.99 | CNY 12.06 | CNY 11.65 | 2.93M |
| 2026-06-29 | CNY 12.01 | +2.56% | CNY 11.66 | CNY 12.10 | CNY 11.28 | 4.33M |
| 2026-06-26 | CNY 11.71 | -2.17% | CNY 12.00 | CNY 12.24 | CNY 11.68 | 2.72M |
| 2026-06-25 | CNY 11.97 | -1.24% | CNY 12.15 | CNY 12.19 | CNY 11.68 | 3.89M |
| 2026-06-24 | CNY 12.12 | -3.81% | CNY 12.56 | CNY 12.57 | CNY 12.09 | 3.26M |
| 2026-06-23 | CNY 12.60 | +0.56% | CNY 12.54 | CNY 12.78 | CNY 12.51 | 2.43M |
| 2026-06-22 | CNY 12.53 | -1.18% | CNY 12.72 | CNY 12.78 | CNY 12.12 | 3.49M |
| 2026-06-18 | CNY 12.68 | -2.76% | CNY 13.07 | CNY 13.25 | CNY 12.60 | 4.23M |
| 2026-06-17 | CNY 13.04 | +1.01% | CNY 12.90 | CNY 13.22 | CNY 12.70 | 3.72M |
| 2026-06-16 | CNY 12.91 | +0.70% | CNY 12.84 | CNY 12.98 | CNY 12.37 | 3.21M |
| 2026-06-15 | CNY 12.82 | -0.08% | CNY 12.92 | CNY 13.05 | CNY 12.74 | 3.34M |
| 2026-06-12 | CNY 12.83 | +2.07% | CNY 12.70 | CNY 12.98 | CNY 12.47 | 3.51M |
| 2026-06-11 | CNY 12.57 | -0.71% | CNY 12.58 | CNY 12.78 | CNY 12.33 | 4.34M |
| 2026-06-10 | CNY 12.66 | -2.16% | CNY 12.84 | CNY 12.93 | CNY 12.48 | 3.10M |
| 2026-06-09 | CNY 12.94 | -0.69% | CNY 13.14 | CNY 13.26 | CNY 12.82 | 4.29M |
| 2026-06-08 | CNY 13.03 | -3.19% | CNY 13.38 | CNY 13.64 | CNY 12.89 | 3.68M |
| 2026-06-05 | CNY 13.46 | +2.28% | CNY 13.01 | CNY 13.68 | CNY 12.86 | 5.67M |
| 2026-06-04 | CNY 13.16 | -3.16% | CNY 13.54 | CNY 13.63 | CNY 13.07 | 3.58M |
| 2026-06-03 | CNY 13.59 | -0.80% | CNY 13.60 | CNY 13.79 | CNY 13.45 | 2.54M |
| 2026-06-02 | CNY 13.70 | +0.29% | CNY 13.66 | CNY 13.80 | CNY 13.37 | 3.40M |
| 2026-06-01 | CNY 13.66 | +1.64% | CNY 13.39 | CNY 13.77 | CNY 13.26 | 3.00M |
| 2026-05-29 | CNY 13.44 | -0.96% | CNY 13.62 | CNY 13.96 | CNY 13.38 | 3.54M |
| 2026-05-28 | CNY 13.57 | -1.09% | CNY 13.82 | CNY 14.12 | CNY 13.24 | 3.88M |
| 2026-05-27 | CNY 13.72 | -1.65% | CNY 13.99 | CNY 14.25 | CNY 13.70 | 3.34M |
| 2026-05-26 | CNY 13.95 | -0.92% | CNY 14.05 | CNY 14.10 | CNY 13.67 | 3.28M |