Shenzhen Anche Technologies Co., Ltd. Class A 300572
SZSE · China · Electronic Technology
CNY 23.08-0.50 (-2.12%)
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 23.08 | -2.12% | CNY 24.10 | CNY 25.10 | CNY 23.00 | 6.44M |
| 2026-09-29 | CNY 23.58 | +1.64% | CNY 23.18 | CNY 23.85 | CNY 22.74 | 3.31M |
| 2026-09-28 | CNY 23.20 | -5.61% | CNY 24.58 | CNY 24.64 | CNY 23.06 | 4.58M |
| 2026-09-24 | CNY 24.58 | -1.09% | CNY 24.79 | CNY 25.38 | CNY 24.53 | 4.11M |
| 2026-09-23 | CNY 24.85 | +2.64% | CNY 24.50 | CNY 25.28 | CNY 24.03 | 5.46M |
| 2026-09-22 | CNY 24.21 | -1.63% | CNY 24.36 | CNY 25.00 | CNY 24.02 | 3.87M |
| 2026-09-21 | CNY 24.61 | -0.28% | CNY 24.78 | CNY 24.96 | CNY 24.22 | 3.51M |
| 2026-09-18 | CNY 24.68 | +2.28% | CNY 24.28 | CNY 24.85 | CNY 24.07 | 3.78M |
| 2026-09-17 | CNY 24.13 | -0.04% | CNY 24.00 | CNY 24.49 | CNY 23.67 | 4.24M |
| 2026-09-16 | CNY 24.14 | +0.88% | CNY 23.66 | CNY 24.42 | CNY 23.57 | 5.25M |
| 2026-09-15 | CNY 23.93 | -5.71% | CNY 25.80 | CNY 25.80 | CNY 23.88 | 8.09M |
| 2026-09-14 | CNY 25.38 | -0.28% | CNY 25.20 | CNY 25.49 | CNY 24.30 | 6.28M |
| 2026-09-11 | CNY 25.45 | +2.21% | CNY 24.63 | CNY 25.65 | CNY 24.12 | 7.21M |
| 2026-09-10 | CNY 24.90 | +0.57% | CNY 24.79 | CNY 25.44 | CNY 24.34 | 5.42M |
| 2026-09-09 | CNY 24.76 | +2.19% | CNY 24.35 | CNY 24.99 | CNY 24.32 | 4.92M |
| 2026-09-08 | CNY 24.23 | +2.11% | CNY 23.51 | CNY 24.29 | CNY 23.51 | 4.69M |
| 2026-09-07 | CNY 23.73 | +0.04% | CNY 23.89 | CNY 24.17 | CNY 23.44 | 4.27M |
| 2026-09-04 | CNY 23.72 | -3.30% | CNY 24.56 | CNY 25.03 | CNY 23.50 | 6.22M |
| 2026-09-03 | CNY 24.53 | +1.74% | CNY 24.54 | CNY 25.20 | CNY 23.90 | 8.26M |
| 2026-09-02 | CNY 24.11 | +8.70% | CNY 22.00 | CNY 24.16 | CNY 21.73 | 9.61M |
| 2026-09-01 | CNY 22.18 | -0.76% | CNY 22.30 | CNY 22.54 | CNY 22.00 | 4.15M |
| 2026-08-31 | CNY 22.35 | +1.87% | CNY 21.77 | CNY 22.52 | CNY 21.30 | 6.02M |
| 2026-08-28 | CNY 21.94 | +2.24% | CNY 21.49 | CNY 22.29 | CNY 21.10 | 6.87M |
| 2026-08-27 | CNY 21.46 | +5.82% | CNY 20.27 | CNY 22.20 | CNY 20.15 | 10.46M |
| 2026-08-26 | CNY 20.28 | -0.05% | CNY 20.32 | CNY 21.08 | CNY 20.00 | 6.63M |
| 2026-08-25 | CNY 20.29 | +8.33% | CNY 18.80 | CNY 20.46 | CNY 18.29 | 7.03M |
| 2026-08-24 | CNY 18.73 | -1.73% | CNY 19.08 | CNY 19.31 | CNY 18.37 | 3.49M |
| 2026-08-21 | CNY 19.06 | +0.58% | CNY 18.77 | CNY 19.20 | CNY 18.55 | 3.31M |
| 2026-08-20 | CNY 18.95 | +2.32% | CNY 18.67 | CNY 19.23 | CNY 18.41 | 5.33M |
| 2026-08-19 | CNY 18.52 | -9.08% | CNY 20.07 | CNY 20.27 | CNY 18.40 | 6.23M |
| 2026-08-18 | CNY 20.37 | -1.31% | CNY 20.64 | CNY 20.64 | CNY 20.10 | 3.01M |
| 2026-08-17 | CNY 20.64 | +2.33% | CNY 20.54 | CNY 20.88 | CNY 20.09 | 4.37M |
| 2026-08-14 | CNY 20.17 | -0.88% | CNY 20.46 | CNY 20.66 | CNY 19.76 | 4.23M |
| 2026-08-13 | CNY 20.35 | -3.42% | CNY 21.00 | CNY 21.91 | CNY 20.30 | 4.91M |
| 2026-08-12 | CNY 21.07 | +1.69% | CNY 20.72 | CNY 21.23 | CNY 20.70 | 3.21M |
| 2026-08-11 | CNY 20.72 | +1.32% | CNY 20.27 | CNY 21.13 | CNY 19.90 | 3.90M |
| 2026-08-10 | CNY 20.45 | 0.00% | CNY 20.40 | CNY 20.60 | CNY 19.89 | 3.74M |
| 2026-08-07 | CNY 20.45 | +0.39% | CNY 20.30 | CNY 20.57 | CNY 19.68 | 3.77M |
| 2026-08-06 | CNY 20.37 | 0.00% | CNY 20.09 | CNY 20.60 | CNY 19.75 | 5.52M |
| 2026-08-05 | CNY 20.37 | +6.54% | CNY 19.10 | CNY 20.45 | CNY 18.80 | 8.28M |
| 2026-08-04 | CNY 19.12 | +5.40% | CNY 18.26 | CNY 19.28 | CNY 18.14 | 6.77M |
| 2026-08-03 | CNY 18.14 | +4.01% | CNY 17.38 | CNY 18.50 | CNY 17.38 | 5.90M |
| 2026-07-31 | CNY 17.44 | +4.56% | CNY 17.00 | CNY 17.98 | CNY 16.97 | 5.81M |
| 2026-07-30 | CNY 16.68 | -4.25% | CNY 17.40 | CNY 17.98 | CNY 16.62 | 5.91M |
| 2026-07-29 | CNY 17.42 | -0.57% | CNY 17.53 | CNY 17.75 | CNY 17.02 | 5.83M |
| 2026-07-28 | CNY 17.52 | -2.50% | CNY 17.86 | CNY 18.23 | CNY 17.45 | 4.12M |
| 2026-07-27 | CNY 17.97 | +3.39% | CNY 17.38 | CNY 18.03 | CNY 17.16 | 4.50M |
| 2026-07-24 | CNY 17.38 | -5.29% | CNY 18.17 | CNY 18.45 | CNY 17.22 | 5.65M |
| 2026-07-23 | CNY 18.35 | -2.91% | CNY 18.72 | CNY 19.40 | CNY 17.90 | 9.10M |
| 2026-07-22 | CNY 18.90 | +10.08% | CNY 16.87 | CNY 19.54 | CNY 16.77 | 14.90M |
| 2026-07-21 | CNY 17.17 | +1.72% | CNY 16.90 | CNY 17.17 | CNY 14.34 | 14.16M |
| 2026-07-20 | CNY 16.88 | -7.86% | CNY 18.60 | CNY 18.69 | CNY 16.40 | 9.41M |
| 2026-07-17 | CNY 18.32 | -8.76% | CNY 20.09 | CNY 20.26 | CNY 18.21 | 8.04M |
| 2026-07-16 | CNY 20.08 | +0.96% | CNY 19.70 | CNY 20.74 | CNY 19.00 | 6.04M |
| 2026-07-15 | CNY 19.89 | +0.40% | CNY 19.91 | CNY 20.56 | CNY 19.58 | 5.05M |
| 2026-07-14 | CNY 19.81 | -1.34% | CNY 20.37 | CNY 20.37 | CNY 19.26 | 7.02M |
| 2026-07-13 | CNY 20.08 | -12.43% | CNY 22.97 | CNY 23.24 | CNY 19.88 | 9.47M |
| 2026-07-10 | CNY 22.93 | -2.26% | CNY 23.31 | CNY 23.94 | CNY 22.91 | 5.90M |
| 2026-07-09 | CNY 23.46 | -0.38% | CNY 23.66 | CNY 24.25 | CNY 22.68 | 5.42M |
| 2026-07-08 | CNY 23.55 | -4.66% | CNY 24.70 | CNY 24.75 | CNY 23.44 | 6.13M |
| 2026-07-07 | CNY 24.70 | -5.00% | CNY 26.04 | CNY 26.28 | CNY 24.55 | 6.33M |
| 2026-07-06 | CNY 26.00 | -7.41% | CNY 28.43 | CNY 28.45 | CNY 25.98 | 9.19M |
| 2026-07-03 | CNY 28.08 | +4.74% | CNY 27.14 | CNY 28.54 | CNY 26.68 | 8.29M |
| 2026-07-02 | CNY 26.81 | -4.04% | CNY 27.94 | CNY 27.98 | CNY 26.80 | 9.77M |
| 2026-07-01 | CNY 27.94 | -1.52% | CNY 28.62 | CNY 29.08 | CNY 27.60 | 8.68M |
| 2026-06-30 | CNY 28.37 | +11.56% | CNY 25.51 | CNY 28.86 | CNY 25.34 | 12.92M |
| 2026-06-29 | CNY 25.43 | -5.81% | CNY 26.85 | CNY 27.26 | CNY 25.03 | 8.07M |
| 2026-06-26 | CNY 27.00 | -4.46% | CNY 27.87 | CNY 29.77 | CNY 26.72 | 10.36M |
| 2026-06-25 | CNY 28.26 | +3.14% | CNY 27.42 | CNY 29.50 | CNY 27.18 | 9.12M |
| 2026-06-24 | CNY 27.40 | -2.56% | CNY 28.28 | CNY 28.60 | CNY 26.72 | 8.51M |
| 2026-06-23 | CNY 28.12 | +4.54% | CNY 26.64 | CNY 28.78 | CNY 26.47 | 8.95M |
| 2026-06-22 | CNY 26.90 | +0.30% | CNY 26.67 | CNY 26.99 | CNY 25.68 | 7.12M |
| 2026-06-18 | CNY 26.82 | -0.63% | CNY 26.80 | CNY 27.24 | CNY 26.46 | 4.60M |
| 2026-06-17 | CNY 26.99 | -4.02% | CNY 28.27 | CNY 28.27 | CNY 26.75 | 6.32M |
| 2026-06-16 | CNY 28.12 | +2.25% | CNY 27.50 | CNY 28.38 | CNY 27.33 | 5.28M |
| 2026-06-15 | CNY 27.50 | +2.80% | CNY 26.66 | CNY 27.50 | CNY 26.60 | 4.48M |
| 2026-06-12 | CNY 26.75 | -1.69% | CNY 27.75 | CNY 27.79 | CNY 26.46 | 6.95M |
| 2026-06-11 | CNY 27.21 | +4.41% | CNY 26.00 | CNY 27.97 | CNY 25.71 | 9.42M |
| 2026-06-10 | CNY 26.06 | -2.58% | CNY 26.57 | CNY 26.57 | CNY 25.71 | 4.56M |
| 2026-06-09 | CNY 26.75 | +3.28% | CNY 26.42 | CNY 26.94 | CNY 25.83 | 4.10M |
| 2026-06-08 | CNY 25.90 | -3.79% | CNY 25.98 | CNY 27.25 | CNY 25.60 | 4.98M |
| 2026-06-05 | CNY 26.92 | -2.50% | CNY 27.61 | CNY 27.61 | CNY 26.50 | 4.35M |
| 2026-06-04 | CNY 27.61 | -2.54% | CNY 28.34 | CNY 28.66 | CNY 27.35 | 4.21M |
| 2026-06-03 | CNY 28.33 | -1.53% | CNY 29.20 | CNY 29.48 | CNY 28.01 | 4.17M |
| 2026-06-02 | CNY 28.77 | -1.41% | CNY 29.20 | CNY 29.53 | CNY 27.58 | 5.42M |
| 2026-06-01 | CNY 29.18 | -2.60% | CNY 29.87 | CNY 29.88 | CNY 28.88 | 5.74M |
| 2026-05-29 | CNY 29.96 | -5.96% | CNY 31.86 | CNY 32.33 | CNY 29.61 | 8.41M |
| 2026-05-28 | CNY 31.86 | +5.85% | CNY 30.04 | CNY 32.08 | CNY 30.04 | 8.02M |
| 2026-05-27 | CNY 30.10 | -5.76% | CNY 31.85 | CNY 32.58 | CNY 29.84 | 7.91M |
| 2026-05-26 | CNY 31.94 | -3.21% | CNY 33.00 | CNY 33.00 | CNY 31.50 | 5.87M |