301167 Historical data - Anhui Provincial Architectural Design and Research Institute Co., Ltd. Class A | Makkler

301167 Historical data - Anhui Provincial Architectural Design and Research Institute Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 13.67	-0.44%	CNY 13.73	CNY 13.81	CNY 13.55	1.90M
2026-09-29	CNY 13.73	+1.70%	CNY 13.50	CNY 13.80	CNY 13.30	2.01M
2026-09-28	CNY 13.50	+0.97%	CNY 13.42	CNY 13.60	CNY 13.23	2.02M
2026-09-24	CNY 13.37	-0.59%	CNY 13.50	CNY 13.57	CNY 13.33	1.63M
2026-09-23	CNY 13.45	+0.60%	CNY 13.39	CNY 13.53	CNY 13.23	1.77M
2026-09-22	CNY 13.37	+2.22%	CNY 13.14	CNY 13.48	CNY 13.06	2.88M
2026-09-21	CNY 13.08	+2.59%	CNY 12.70	CNY 13.10	CNY 12.68	2.52M
2026-09-18	CNY 12.75	+0.55%	CNY 12.76	CNY 12.92	CNY 12.67	1.97M
2026-09-17	CNY 12.68	+0.40%	CNY 12.63	CNY 12.75	CNY 12.40	2.34M
2026-09-16	CNY 12.63	+1.28%	CNY 12.44	CNY 12.73	CNY 12.37	2.59M
2026-09-15	CNY 12.47	-4.59%	CNY 13.00	CNY 13.05	CNY 12.46	2.36M
2026-09-14	CNY 13.07	0.00%	CNY 12.95	CNY 13.24	CNY 12.81	2.76M
2026-09-11	CNY 13.07	-3.90%	CNY 13.47	CNY 13.57	CNY 12.76	3.74M
2026-09-10	CNY 13.60	-1.52%	CNY 13.74	CNY 13.85	CNY 13.55	1.53M
2026-09-09	CNY 13.81	-1.29%	CNY 13.98	CNY 13.98	CNY 13.73	1.93M
2026-09-08	CNY 13.99	+1.08%	CNY 13.74	CNY 13.99	CNY 13.74	1.46M
2026-09-07	CNY 13.84	+0.58%	CNY 13.79	CNY 14.00	CNY 13.70	1.82M
2026-09-04	CNY 13.76	+0.29%	CNY 13.79	CNY 14.05	CNY 13.63	2.27M
2026-09-03	CNY 13.72	-2.00%	CNY 14.05	CNY 14.15	CNY 13.70	2.01M
2026-09-02	CNY 14.00	0.00%	CNY 14.01	CNY 14.07	CNY 13.79	2.70M
2026-09-01	CNY 14.00	-0.07%	CNY 14.01	CNY 14.15	CNY 13.95	3.12M
2026-08-31	CNY 14.01	-0.14%	CNY 13.78	CNY 14.07	CNY 13.76	3.67M
2026-08-28	CNY 14.03	-2.84%	CNY 14.17	CNY 14.22	CNY 13.83	3.50M
2026-08-27	CNY 14.44	-1.30%	CNY 14.61	CNY 14.61	CNY 14.36	1.60M
2026-08-26	CNY 14.63	-0.27%	CNY 14.62	CNY 14.70	CNY 14.47	1.54M
2026-08-25	CNY 14.67	+2.80%	CNY 14.27	CNY 14.67	CNY 14.03	2.17M
2026-08-24	CNY 14.27	-0.70%	CNY 14.32	CNY 14.75	CNY 14.07	2.82M
2026-08-21	CNY 14.37	+2.13%	CNY 13.99	CNY 14.44	CNY 13.75	2.30M
2026-08-20	CNY 14.07	+2.33%	CNY 13.75	CNY 14.16	CNY 13.75	1.77M
2026-08-19	CNY 13.75	-2.41%	CNY 13.97	CNY 14.07	CNY 13.71	2.10M
2026-08-18	CNY 14.09	0.00%	CNY 13.99	CNY 14.09	CNY 13.91	1.51M
2026-08-17	CNY 14.09	+1.95%	CNY 13.82	CNY 14.10	CNY 13.71	1.61M
2026-08-14	CNY 13.82	+0.51%	CNY 13.75	CNY 13.89	CNY 13.61	1.67M
2026-08-13	CNY 13.75	-2.07%	CNY 14.07	CNY 14.07	CNY 13.75	1.74M
2026-08-12	CNY 14.04	+0.57%	CNY 13.91	CNY 14.06	CNY 13.83	1.43M
2026-08-11	CNY 13.96	-0.50%	CNY 13.99	CNY 14.14	CNY 13.77	1.97M
2026-08-10	CNY 14.03	+2.71%	CNY 13.60	CNY 14.12	CNY 13.50	2.47M
2026-08-07	CNY 13.66	+1.34%	CNY 13.51	CNY 13.75	CNY 13.31	2.15M
2026-08-06	CNY 13.48	+0.52%	CNY 13.32	CNY 13.56	CNY 13.26	1.64M
2026-08-05	CNY 13.41	-0.15%	CNY 13.44	CNY 13.63	CNY 13.28	2.38M
2026-08-04	CNY 13.43	+1.44%	CNY 13.18	CNY 13.65	CNY 13.18	3.69M
2026-08-03	CNY 13.24	+3.12%	CNY 12.86	CNY 13.29	CNY 12.84	2.99M
2026-07-31	CNY 12.84	+2.97%	CNY 12.49	CNY 12.86	CNY 12.33	2.38M
2026-07-30	CNY 12.47	-0.48%	CNY 12.70	CNY 12.75	CNY 12.31	2.78M
2026-07-29	CNY 12.53	+4.33%	CNY 12.12	CNY 12.62	CNY 12.02	3.74M
2026-07-28	CNY 12.01	+1.01%	CNY 11.90	CNY 12.19	CNY 11.81	2.34M
2026-07-27	CNY 11.89	+3.03%	CNY 11.50	CNY 11.97	CNY 11.50	2.55M
2026-07-24	CNY 11.54	-2.45%	CNY 11.69	CNY 11.83	CNY 11.39	2.06M
2026-07-23	CNY 11.83	+3.77%	CNY 11.40	CNY 11.88	CNY 11.33	2.58M
2026-07-22	CNY 11.40	-2.98%	CNY 11.71	CNY 11.74	CNY 11.36	2.84M
2026-07-21	CNY 11.75	-2.08%	CNY 11.87	CNY 11.99	CNY 11.22	4.10M
2026-07-20	CNY 12.00	-1.40%	CNY 12.20	CNY 12.59	CNY 11.69	3.82M
2026-07-17	CNY 12.17	-4.62%	CNY 12.65	CNY 12.95	CNY 12.12	3.32M
2026-07-16	CNY 12.76	+1.67%	CNY 12.56	CNY 12.92	CNY 12.41	2.05M
2026-07-15	CNY 12.55	+1.46%	CNY 12.38	CNY 12.68	CNY 12.28	2.06M
2026-07-14	CNY 12.37	+2.40%	CNY 12.06	CNY 12.37	CNY 11.86	2.32M
2026-07-13	CNY 12.08	-3.82%	CNY 12.56	CNY 12.61	CNY 12.06	2.46M
2026-07-10	CNY 12.56	+3.20%	CNY 12.15	CNY 12.75	CNY 11.97	2.80M
2026-07-09	CNY 12.17	-1.22%	CNY 12.29	CNY 12.42	CNY 11.90	1.95M
2026-07-08	CNY 12.32	-1.12%	CNY 12.46	CNY 12.46	CNY 12.03	2.43M
2026-07-07	CNY 12.46	-3.56%	CNY 12.83	CNY 12.92	CNY 12.31	3.07M
2026-07-06	CNY 12.92	-0.62%	CNY 13.13	CNY 13.28	CNY 12.81	2.18M
2026-07-03	CNY 13.00	+2.36%	CNY 12.86	CNY 13.23	CNY 12.70	2.86M
2026-07-02	CNY 12.70	-0.31%	CNY 12.71	CNY 13.15	CNY 12.60	2.55M
2026-07-01	CNY 12.74	+2.82%	CNY 12.35	CNY 12.95	CNY 12.26	2.87M
2026-06-30	CNY 12.39	-1.20%	CNY 12.54	CNY 12.58	CNY 12.18	3.24M
2026-06-29	CNY 12.54	+0.16%	CNY 12.65	CNY 12.65	CNY 11.96	2.54M
2026-06-26	CNY 12.52	-1.80%	CNY 12.75	CNY 12.75	CNY 12.33	2.38M
2026-06-25	CNY 12.75	-2.82%	CNY 13.11	CNY 13.29	CNY 12.64	2.40M
2026-06-24	CNY 13.12	-5.27%	CNY 13.85	CNY 13.89	CNY 13.03	2.55M
2026-06-23	CNY 13.85	+2.29%	CNY 13.41	CNY 14.05	CNY 13.35	2.64M
2026-06-22	CNY 13.54	+0.67%	CNY 13.37	CNY 13.54	CNY 12.77	2.74M
2026-06-18	CNY 13.45	-1.32%	CNY 13.47	CNY 13.61	CNY 13.21	2.39M
2026-06-17	CNY 13.63	-2.22%	CNY 13.89	CNY 13.99	CNY 13.51	2.36M
2026-06-16	CNY 13.94	+0.36%	CNY 13.88	CNY 14.11	CNY 13.57	3.06M
2026-06-15	CNY 13.89	-1.35%	CNY 14.10	CNY 14.53	CNY 13.81	3.16M
2026-06-12	CNY 14.08	+0.21%	CNY 14.05	CNY 14.29	CNY 13.70	2.70M
2026-06-11	CNY 14.05	-1.20%	CNY 14.10	CNY 14.21	CNY 13.60	2.64M
2026-06-10	CNY 14.22	-0.49%	CNY 14.16	CNY 14.35	CNY 13.86	2.19M
2026-06-09	CNY 14.29	-0.35%	CNY 14.40	CNY 14.64	CNY 14.12	3.10M
2026-06-08	CNY 14.34	-3.76%	CNY 14.61	CNY 14.98	CNY 14.10	3.56M
2026-06-05	CNY 14.90	+3.62%	CNY 14.41	CNY 14.92	CNY 14.05	3.74M
2026-06-04	CNY 14.38	-2.31%	CNY 14.60	CNY 14.76	CNY 14.22	2.36M
2026-06-03	CNY 14.72	-1.60%	CNY 15.08	CNY 15.08	CNY 14.60	3.09M
2026-06-02	CNY 14.96	-3.86%	CNY 15.56	CNY 15.80	CNY 14.86	3.44M
2026-06-01	CNY 15.56	+1.90%	CNY 15.00	CNY 15.70	CNY 14.85	3.45M
2026-05-29	CNY 15.27	-2.18%	CNY 15.56	CNY 15.98	CNY 15.05	3.32M
2026-05-28	CNY 15.61	-0.32%	CNY 15.60	CNY 15.83	CNY 15.20	2.56M
2026-05-27	CNY 15.66	-2.43%	CNY 16.01	CNY 16.10	CNY 15.26	4.10M
2026-05-26	CNY 16.05	-3.25%	CNY 16.47	CNY 16.52	CNY 15.80	3.14M