Anhui Tongguan Copper Foil Group Co., Ltd. Class A 301217
SZSE · China · Producer Manufacturing
CNY 99.56-2.69 (-2.63%)
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 99.56 | -2.63% | CNY 103.11 | CNY 103.81 | CNY 99.08 | 15.58M |
| 2026-09-29 | CNY 102.25 | +1.74% | CNY 99.00 | CNY 103.33 | CNY 98.40 | 15.53M |
| 2026-09-28 | CNY 100.50 | -10.51% | CNY 110.00 | CNY 110.06 | CNY 98.80 | 23.61M |
| 2026-09-24 | CNY 112.30 | -5.81% | CNY 117.01 | CNY 119.00 | CNY 112.25 | 28.97M |
| 2026-09-23 | CNY 119.23 | +4.09% | CNY 112.88 | CNY 119.50 | CNY 111.39 | 42.72M |
| 2026-09-22 | CNY 114.54 | +2.70% | CNY 113.55 | CNY 116.88 | CNY 113.14 | 32.97M |
| 2026-09-21 | CNY 111.53 | -1.55% | CNY 113.03 | CNY 114.59 | CNY 111.12 | 24.39M |
| 2026-09-18 | CNY 113.29 | +1.29% | CNY 115.01 | CNY 118.04 | CNY 110.56 | 31.42M |
| 2026-09-17 | CNY 111.85 | -2.37% | CNY 113.60 | CNY 118.60 | CNY 111.80 | 31.71M |
| 2026-09-16 | CNY 114.56 | +0.84% | CNY 113.52 | CNY 116.60 | CNY 110.30 | 34.62M |
| 2026-09-15 | CNY 113.61 | +4.52% | CNY 108.72 | CNY 116.27 | CNY 108.72 | 37.64M |
| 2026-09-14 | CNY 108.70 | +1.35% | CNY 104.50 | CNY 111.68 | CNY 103.01 | 26.27M |
| 2026-09-11 | CNY 107.25 | -1.11% | CNY 105.52 | CNY 108.72 | CNY 101.55 | 30.17M |
| 2026-09-10 | CNY 108.45 | +1.16% | CNY 107.00 | CNY 111.60 | CNY 105.50 | 29.24M |
| 2026-09-09 | CNY 107.21 | +1.62% | CNY 107.62 | CNY 110.54 | CNY 106.00 | 27.07M |
| 2026-09-08 | CNY 105.50 | -1.39% | CNY 107.50 | CNY 109.31 | CNY 104.06 | 28.16M |
| 2026-09-07 | CNY 106.99 | +6.07% | CNY 102.58 | CNY 108.85 | CNY 101.50 | 32.89M |
| 2026-09-04 | CNY 100.87 | -3.79% | CNY 106.02 | CNY 106.95 | CNY 99.66 | 26.13M |
| 2026-09-03 | CNY 104.84 | -3.72% | CNY 111.11 | CNY 112.20 | CNY 103.01 | 26.93M |
| 2026-09-02 | CNY 108.89 | -4.67% | CNY 108.51 | CNY 111.65 | CNY 107.00 | 22.94M |
| 2026-09-01 | CNY 114.23 | -7.86% | CNY 121.51 | CNY 122.00 | CNY 113.50 | 36.15M |
| 2026-08-31 | CNY 123.97 | +8.37% | CNY 111.50 | CNY 123.97 | CNY 111.10 | 49.92M |
| 2026-08-28 | CNY 114.39 | -0.12% | CNY 113.15 | CNY 119.48 | CNY 113.01 | 37.66M |
| 2026-08-27 | CNY 114.53 | +6.22% | CNY 110.03 | CNY 115.36 | CNY 106.80 | 37.54M |
| 2026-08-26 | CNY 107.82 | -2.45% | CNY 111.27 | CNY 111.71 | CNY 106.01 | 23.70M |
| 2026-08-25 | CNY 110.53 | -0.52% | CNY 110.00 | CNY 111.80 | CNY 106.00 | 23.86M |
| 2026-08-24 | CNY 111.11 | -3.21% | CNY 114.22 | CNY 114.90 | CNY 106.33 | 28.01M |
| 2026-08-21 | CNY 114.80 | +1.42% | CNY 112.22 | CNY 115.92 | CNY 110.08 | 27.36M |
| 2026-08-20 | CNY 113.19 | -0.61% | CNY 116.59 | CNY 118.99 | CNY 111.10 | 34.13M |
| 2026-08-19 | CNY 113.88 | -8.32% | CNY 117.68 | CNY 123.38 | CNY 112.27 | 43.69M |
| 2026-08-18 | CNY 124.21 | -6.06% | CNY 129.85 | CNY 130.90 | CNY 122.85 | 48.74M |
| 2026-08-17 | CNY 132.22 | +7.45% | CNY 123.05 | CNY 133.88 | CNY 121.40 | 56.25M |
| 2026-08-14 | CNY 123.05 | +3.20% | CNY 119.47 | CNY 124.09 | CNY 117.00 | 43.51M |
| 2026-08-13 | CNY 119.23 | -1.06% | CNY 121.50 | CNY 126.35 | CNY 118.88 | 49.55M |
| 2026-08-12 | CNY 120.51 | -0.40% | CNY 121.96 | CNY 122.80 | CNY 118.20 | 44.61M |
| 2026-08-11 | CNY 120.99 | 0.00% | CNY 117.90 | CNY 126.40 | CNY 114.12 | 61.63M |
| 2026-08-10 | CNY 120.99 | +4.47% | CNY 118.81 | CNY 123.00 | CNY 113.21 | 79.26M |
| 2026-08-07 | CNY 115.81 | +16.98% | CNY 100.25 | CNY 118.80 | CNY 100.00 | 79.34M |
| 2026-08-06 | CNY 99.00 | +4.32% | CNY 94.77 | CNY 101.93 | CNY 93.00 | 49.97M |
| 2026-08-05 | CNY 94.90 | +10.14% | CNY 84.18 | CNY 96.69 | CNY 84.01 | 43.26M |
| 2026-08-04 | CNY 86.16 | +10.95% | CNY 79.00 | CNY 87.46 | CNY 78.21 | 36.60M |
| 2026-08-03 | CNY 77.66 | -6.00% | CNY 81.41 | CNY 82.97 | CNY 77.37 | 27.12M |
| 2026-07-31 | CNY 82.62 | +3.91% | CNY 88.00 | CNY 91.79 | CNY 82.45 | 41.27M |
| 2026-07-30 | CNY 79.51 | -8.57% | CNY 86.95 | CNY 87.46 | CNY 77.28 | 33.37M |
| 2026-07-29 | CNY 86.96 | -0.80% | CNY 87.66 | CNY 90.25 | CNY 83.12 | 31.27M |
| 2026-07-28 | CNY 87.66 | -9.52% | CNY 94.59 | CNY 95.77 | CNY 86.63 | 30.24M |
| 2026-07-27 | CNY 96.88 | +7.51% | CNY 90.11 | CNY 97.30 | CNY 87.96 | 34.85M |
| 2026-07-24 | CNY 90.11 | -3.29% | CNY 91.54 | CNY 93.98 | CNY 89.00 | 29.45M |
| 2026-07-23 | CNY 93.18 | -2.29% | CNY 96.16 | CNY 99.98 | CNY 92.35 | 39.20M |
| 2026-07-22 | CNY 95.36 | -11.33% | CNY 100.00 | CNY 104.82 | CNY 94.00 | 62.37M |
| 2026-07-21 | CNY 107.54 | +4.17% | CNY 90.00 | CNY 109.47 | CNY 82.59 | 76.21M |
| 2026-07-20 | CNY 103.24 | -20.00% | CNY 112.63 | CNY 119.00 | CNY 103.24 | 25.05M |
| 2026-07-17 | CNY 129.05 | +1.45% | CNY 125.06 | CNY 132.36 | CNY 120.88 | 51.16M |
| 2026-07-16 | CNY 127.21 | -0.15% | CNY 125.11 | CNY 133.60 | CNY 120.30 | 32.97M |
| 2026-07-15 | CNY 127.40 | -5.07% | CNY 136.89 | CNY 137.96 | CNY 126.19 | 30.27M |
| 2026-07-14 | CNY 134.21 | +12.08% | CNY 121.91 | CNY 135.15 | CNY 120.00 | 39.43M |
| 2026-07-13 | CNY 119.75 | -9.34% | CNY 132.07 | CNY 133.50 | CNY 119.20 | 34.03M |
| 2026-07-10 | CNY 132.09 | -5.43% | CNY 139.88 | CNY 146.15 | CNY 132.01 | 35.79M |
| 2026-07-09 | CNY 139.68 | +4.24% | CNY 138.88 | CNY 140.00 | CNY 130.40 | 35.78M |
| 2026-07-08 | CNY 134.00 | -7.47% | CNY 145.59 | CNY 147.50 | CNY 133.70 | 36.63M |
| 2026-07-07 | CNY 144.82 | +0.45% | CNY 144.80 | CNY 149.23 | CNY 140.61 | 30.70M |
| 2026-07-06 | CNY 144.17 | -6.76% | CNY 159.98 | CNY 167.67 | CNY 143.00 | 41.77M |
| 2026-07-03 | CNY 154.63 | -2.08% | CNY 156.10 | CNY 164.56 | CNY 150.00 | 42.51M |
| 2026-07-02 | CNY 157.92 | -4.20% | CNY 154.00 | CNY 164.93 | CNY 147.00 | 32.88M |
| 2026-07-01 | CNY 164.84 | -0.14% | CNY 166.00 | CNY 174.31 | CNY 162.00 | 44.71M |
| 2026-06-30 | CNY 165.07 | +2.73% | CNY 159.50 | CNY 169.10 | CNY 157.00 | 38.12M |
| 2026-06-29 | CNY 160.68 | -5.65% | CNY 166.51 | CNY 172.83 | CNY 152.80 | 44.27M |
| 2026-06-26 | CNY 170.30 | -7.08% | CNY 175.00 | CNY 176.00 | CNY 160.96 | 57.41M |
| 2026-06-25 | CNY 183.27 | -1.83% | CNY 180.98 | CNY 187.58 | CNY 176.00 | 50.58M |
| 2026-06-24 | CNY 186.69 | +8.66% | CNY 174.90 | CNY 188.98 | CNY 174.90 | 46.87M |
| 2026-06-23 | CNY 171.81 | -12.56% | CNY 188.69 | CNY 189.00 | CNY 171.10 | 47.40M |
| 2026-06-22 | CNY 196.50 | -1.75% | CNY 195.55 | CNY 200.60 | CNY 179.00 | 61.30M |
| 2026-06-18 | CNY 200.00 | +10.08% | CNY 179.30 | CNY 202.15 | CNY 178.01 | 43.63M |
| 2026-06-17 | CNY 181.69 | +1.98% | CNY 178.19 | CNY 192.58 | CNY 177.00 | 51.66M |
| 2026-06-16 | CNY 178.17 | +4.71% | CNY 182.10 | CNY 198.80 | CNY 172.05 | 56.88M |
| 2026-06-15 | CNY 170.16 | +20.00% | CNY 149.00 | CNY 170.16 | CNY 147.00 | 41.29M |
| 2026-06-12 | CNY 141.80 | +10.80% | CNY 134.94 | CNY 148.00 | CNY 133.10 | 46.11M |
| 2026-06-11 | CNY 127.98 | +4.22% | CNY 121.00 | CNY 129.50 | CNY 116.18 | 32.39M |
| 2026-06-10 | CNY 122.80 | +0.03% | CNY 120.00 | CNY 131.45 | CNY 118.09 | 33.01M |
| 2026-06-09 | CNY 122.76 | +8.54% | CNY 117.80 | CNY 124.10 | CNY 114.23 | 36.38M |
| 2026-06-08 | CNY 113.10 | +1.65% | CNY 102.41 | CNY 113.10 | CNY 102.38 | 27.91M |
| 2026-06-05 | CNY 111.26 | +1.38% | CNY 107.01 | CNY 116.66 | CNY 107.00 | 31.10M |
| 2026-06-04 | CNY 109.75 | +2.19% | CNY 103.69 | CNY 109.79 | CNY 103.60 | 28.77M |
| 2026-06-03 | CNY 107.40 | +3.64% | CNY 102.66 | CNY 112.40 | CNY 100.43 | 35.66M |
| 2026-06-02 | CNY 103.63 | -1.20% | CNY 105.00 | CNY 106.00 | CNY 97.40 | 32.15M |
| 2026-06-01 | CNY 104.89 | -7.99% | CNY 110.54 | CNY 115.25 | CNY 96.92 | 37.08M |
| 2026-05-29 | CNY 114.00 | -4.27% | CNY 111.20 | CNY 125.88 | CNY 109.67 | 53.41M |
| 2026-05-28 | CNY 119.08 | +16.84% | CNY 102.47 | CNY 122.30 | CNY 100.00 | 53.67M |
| 2026-05-27 | CNY 101.92 | -0.52% | CNY 100.00 | CNY 106.60 | CNY 95.00 | 36.63M |
| 2026-05-26 | CNY 102.45 | +7.08% | CNY 92.00 | CNY 103.00 | CNY 91.15 | 40.65M |