Anhui Jialiqi Advanced Composites Technology Co., Ltd. Class A 301586

SZSE · China · Electronic Technology

CNY 29.00-0.31 (-1.06%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 29.00	-1.06%	CNY 29.47	CNY 29.50	CNY 28.80	571.72K
2026-09-29	CNY 29.31	+0.86%	CNY 28.79	CNY 29.46	CNY 28.60	859.90K
2026-09-28	CNY 29.06	-1.72%	CNY 29.46	CNY 29.46	CNY 28.77	869.85K
2026-09-24	CNY 29.57	-0.77%	CNY 29.86	CNY 30.03	CNY 29.43	636.04K
2026-09-23	CNY 29.80	-0.17%	CNY 29.85	CNY 30.10	CNY 29.50	499.30K
2026-09-22	CNY 29.85	-0.33%	CNY 30.18	CNY 30.26	CNY 29.71	743.30K
2026-09-21	CNY 29.95	+2.89%	CNY 29.14	CNY 30.07	CNY 29.00	876.62K
2026-09-18	CNY 29.11	+0.41%	CNY 29.16	CNY 29.42	CNY 28.87	634.20K
2026-09-17	CNY 28.99	+1.01%	CNY 28.42	CNY 28.99	CNY 28.07	912.30K
2026-09-16	CNY 28.70	+1.34%	CNY 28.22	CNY 28.96	CNY 28.00	849.00K
2026-09-15	CNY 28.32	-2.61%	CNY 29.08	CNY 29.08	CNY 28.32	853.50K
2026-09-14	CNY 29.08	-1.66%	CNY 29.32	CNY 29.84	CNY 28.60	1.14M
2026-09-11	CNY 29.57	-2.67%	CNY 29.80	CNY 30.38	CNY 29.00	1.53M
2026-09-10	CNY 30.38	-1.59%	CNY 31.82	CNY 31.82	CNY 30.38	1.13M
2026-09-09	CNY 30.87	+0.32%	CNY 30.76	CNY 31.50	CNY 30.54	1.14M
2026-09-08	CNY 30.77	+1.12%	CNY 30.69	CNY 30.88	CNY 30.24	840.02K
2026-09-07	CNY 30.43	-1.36%	CNY 30.84	CNY 31.31	CNY 30.28	1.22M
2026-09-04	CNY 30.85	+0.16%	CNY 30.80	CNY 31.79	CNY 30.72	1.12M
2026-09-03	CNY 30.80	-3.75%	CNY 32.00	CNY 32.00	CNY 30.61	1.65M
2026-09-02	CNY 32.00	+1.78%	CNY 31.32	CNY 32.10	CNY 30.93	1.62M
2026-09-01	CNY 31.44	+1.52%	CNY 30.88	CNY 31.80	CNY 30.59	1.71M
2026-08-31	CNY 30.97	+3.93%	CNY 29.61	CNY 31.17	CNY 29.23	2.23M
2026-08-28	CNY 29.80	-5.00%	CNY 30.68	CNY 30.76	CNY 29.38	1.72M
2026-08-27	CNY 31.37	+1.29%	CNY 31.00	CNY 31.54	CNY 30.59	673.50K
2026-08-26	CNY 30.97	-1.12%	CNY 31.83	CNY 31.83	CNY 30.71	641.50K
2026-08-25	CNY 31.32	+1.82%	CNY 30.48	CNY 31.47	CNY 30.38	662.45K
2026-08-24	CNY 30.76	-1.50%	CNY 31.42	CNY 31.52	CNY 30.32	568.40K
2026-08-21	CNY 31.23	-0.06%	CNY 31.01	CNY 31.32	CNY 30.62	499.71K
2026-08-20	CNY 31.25	+1.86%	CNY 31.00	CNY 31.46	CNY 30.66	575.80K
2026-08-19	CNY 30.68	-3.73%	CNY 31.52	CNY 31.90	CNY 30.43	873.30K
2026-08-18	CNY 31.87	-1.27%	CNY 32.11	CNY 32.27	CNY 31.55	619.90K
2026-08-17	CNY 32.28	+1.86%	CNY 32.00	CNY 32.32	CNY 31.56	839.30K
2026-08-14	CNY 31.69	-0.56%	CNY 31.94	CNY 32.10	CNY 31.52	704.20K
2026-08-13	CNY 31.87	-1.24%	CNY 32.40	CNY 32.40	CNY 31.82	527.45K
2026-08-12	CNY 32.27	+1.26%	CNY 31.92	CNY 32.32	CNY 31.80	541.00K
2026-08-11	CNY 31.87	-1.09%	CNY 32.40	CNY 32.40	CNY 31.50	617.80K
2026-08-10	CNY 32.22	+2.58%	CNY 31.42	CNY 32.25	CNY 31.23	903.31K
2026-08-07	CNY 31.41	0.00%	CNY 31.70	CNY 31.76	CNY 30.81	625.50K
2026-08-06	CNY 31.41	-0.22%	CNY 31.37	CNY 31.76	CNY 30.97	805.10K
2026-08-05	CNY 31.48	-0.06%	CNY 31.50	CNY 31.98	CNY 31.17	768.90K
2026-08-04	CNY 31.50	+0.25%	CNY 31.43	CNY 31.95	CNY 31.13	908.30K
2026-08-03	CNY 31.42	+4.42%	CNY 30.07	CNY 31.45	CNY 29.91	1.23M
2026-07-31	CNY 30.09	+2.00%	CNY 29.50	CNY 30.27	CNY 29.50	887.80K
2026-07-30	CNY 29.50	-0.71%	CNY 29.44	CNY 30.22	CNY 29.26	929.60K
2026-07-29	CNY 29.71	+1.78%	CNY 29.33	CNY 29.87	CNY 29.22	786.50K
2026-07-28	CNY 29.19	-0.68%	CNY 29.01	CNY 29.69	CNY 28.95	567.30K
2026-07-27	CNY 29.39	+2.40%	CNY 28.26	CNY 29.55	CNY 28.03	849.10K
2026-07-24	CNY 28.70	-1.31%	CNY 28.82	CNY 29.64	CNY 28.60	793.80K
2026-07-23	CNY 29.08	+2.87%	CNY 28.41	CNY 29.18	CNY 27.98	791.40K
2026-07-22	CNY 28.27	-1.22%	CNY 28.60	CNY 28.77	CNY 27.81	937.38K
2026-07-21	CNY 28.62	-1.82%	CNY 29.15	CNY 29.39	CNY 27.71	1.40M
2026-07-20	CNY 29.15	-3.76%	CNY 29.89	CNY 30.92	CNY 28.58	1.19M
2026-07-17	CNY 30.29	-2.07%	CNY 30.80	CNY 31.43	CNY 30.04	831.20K
2026-07-16	CNY 30.93	+1.14%	CNY 30.10	CNY 31.50	CNY 30.10	867.03K
2026-07-15	CNY 30.58	+0.63%	CNY 30.38	CNY 30.95	CNY 30.15	610.70K
2026-07-14	CNY 30.39	+1.23%	CNY 30.36	CNY 30.44	CNY 29.42	823.80K
2026-07-13	CNY 30.02	-5.80%	CNY 31.87	CNY 31.87	CNY 30.02	1.14M
2026-07-10	CNY 31.87	+3.21%	CNY 30.63	CNY 33.28	CNY 30.30	1.44M
2026-07-09	CNY 30.88	-0.99%	CNY 30.75	CNY 31.42	CNY 30.20	996.40K
2026-07-08	CNY 31.19	-2.07%	CNY 31.86	CNY 31.90	CNY 31.07	736.10K
2026-07-07	CNY 31.85	-3.86%	CNY 33.05	CNY 33.25	CNY 31.74	1.05M
2026-07-06	CNY 33.13	-3.33%	CNY 34.66	CNY 35.11	CNY 33.05	1.00M
2026-07-03	CNY 34.27	+2.88%	CNY 33.50	CNY 34.57	CNY 33.28	1.25M
2026-07-02	CNY 33.31	-1.16%	CNY 33.20	CNY 34.57	CNY 33.18	950.00K
2026-07-01	CNY 33.70	+0.12%	CNY 33.49	CNY 34.05	CNY 33.13	906.90K
2026-06-30	CNY 33.66	+2.19%	CNY 32.79	CNY 33.74	CNY 32.29	976.00K
2026-06-29	CNY 32.94	+0.34%	CNY 32.74	CNY 33.52	CNY 31.30	1.59M
2026-06-26	CNY 32.83	-2.15%	CNY 33.41	CNY 33.44	CNY 32.42	1.08M
2026-06-25	CNY 33.55	-3.45%	CNY 34.89	CNY 34.97	CNY 33.20	1.18M
2026-06-24	CNY 34.75	-3.31%	CNY 35.79	CNY 36.15	CNY 34.35	864.65K
2026-06-23	CNY 35.94	-0.44%	CNY 35.82	CNY 36.67	CNY 35.61	772.27K
2026-06-22	CNY 36.10	-2.04%	CNY 36.66	CNY 36.85	CNY 34.83	1.22M
2026-06-18	CNY 36.85	+2.30%	CNY 35.51	CNY 37.40	CNY 35.51	1.03M
2026-06-17	CNY 36.02	-0.88%	CNY 35.98	CNY 36.56	CNY 35.57	600.64K
2026-06-16	CNY 36.34	+0.06%	CNY 36.42	CNY 36.85	CNY 36.08	771.03K
2026-06-15	CNY 36.32	+2.28%	CNY 35.56	CNY 36.60	CNY 35.10	854.03K
2026-06-12	CNY 35.51	+2.75%	CNY 34.79	CNY 36.74	CNY 34.79	1.29M
2026-06-11	CNY 34.56	-1.20%	CNY 34.36	CNY 35.04	CNY 34.01	670.30K
2026-06-10	CNY 34.98	-1.52%	CNY 35.08	CNY 35.97	CNY 34.30	765.50K
2026-06-09	CNY 35.52	+1.34%	CNY 35.10	CNY 36.39	CNY 35.10	743.60K
2026-06-08	CNY 35.05	-4.23%	CNY 36.03	CNY 36.47	CNY 34.70	939.60K
2026-06-05	CNY 36.60	+2.15%	CNY 35.88	CNY 37.05	CNY 35.28	1.03M
2026-06-04	CNY 35.83	-3.35%	CNY 37.13	CNY 37.13	CNY 35.48	962.45K
2026-06-03	CNY 37.07	-0.62%	CNY 37.45	CNY 37.78	CNY 36.81	831.30K
2026-06-02	CNY 37.30	-1.74%	CNY 37.96	CNY 38.02	CNY 36.55	748.20K
2026-06-01	CNY 37.96	+2.46%	CNY 37.07	CNY 38.33	CNY 36.90	837.10K
2026-05-29	CNY 37.05	-4.83%	CNY 38.93	CNY 39.47	CNY 37.05	967.50K
2026-05-28	CNY 38.93	+1.25%	CNY 38.41	CNY 39.33	CNY 37.97	597.50K
2026-05-27	CNY 38.45	-3.39%	CNY 40.14	CNY 40.14	CNY 38.21	1.01M
2026-05-26	CNY 39.80	-4.21%	CNY 41.55	CNY 41.56	CNY 39.21	1.45M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 29.00	-1.06%	CNY 29.47	CNY 29.50	CNY 28.80	571.72K
2026-09-29	CNY 29.31	+0.86%	CNY 28.79	CNY 29.46	CNY 28.60	859.90K
2026-09-28	CNY 29.06	-1.72%	CNY 29.46	CNY 29.46	CNY 28.77	869.85K
2026-09-24	CNY 29.57	-0.77%	CNY 29.86	CNY 30.03	CNY 29.43	636.04K
2026-09-23	CNY 29.80	-0.17%	CNY 29.85	CNY 30.10	CNY 29.50	499.30K
2026-09-22	CNY 29.85	-0.33%	CNY 30.18	CNY 30.26	CNY 29.71	743.30K
2026-09-21	CNY 29.95	+2.89%	CNY 29.14	CNY 30.07	CNY 29.00	876.62K
2026-09-18	CNY 29.11	+0.41%	CNY 29.16	CNY 29.42	CNY 28.87	634.20K
2026-09-17	CNY 28.99	+1.01%	CNY 28.42	CNY 28.99	CNY 28.07	912.30K
2026-09-16	CNY 28.70	+1.34%	CNY 28.22	CNY 28.96	CNY 28.00	849.00K
2026-09-15	CNY 28.32	-2.61%	CNY 29.08	CNY 29.08	CNY 28.32	853.50K
2026-09-14	CNY 29.08	-1.66%	CNY 29.32	CNY 29.84	CNY 28.60	1.14M
2026-09-11	CNY 29.57	-2.67%	CNY 29.80	CNY 30.38	CNY 29.00	1.53M
2026-09-10	CNY 30.38	-1.59%	CNY 31.82	CNY 31.82	CNY 30.38	1.13M
2026-09-09	CNY 30.87	+0.32%	CNY 30.76	CNY 31.50	CNY 30.54	1.14M
2026-09-08	CNY 30.77	+1.12%	CNY 30.69	CNY 30.88	CNY 30.24	840.02K
2026-09-07	CNY 30.43	-1.36%	CNY 30.84	CNY 31.31	CNY 30.28	1.22M
2026-09-04	CNY 30.85	+0.16%	CNY 30.80	CNY 31.79	CNY 30.72	1.12M
2026-09-03	CNY 30.80	-3.75%	CNY 32.00	CNY 32.00	CNY 30.61	1.65M
2026-09-02	CNY 32.00	+1.78%	CNY 31.32	CNY 32.10	CNY 30.93	1.62M
2026-09-01	CNY 31.44	+1.52%	CNY 30.88	CNY 31.80	CNY 30.59	1.71M
2026-08-31	CNY 30.97	+3.93%	CNY 29.61	CNY 31.17	CNY 29.23	2.23M
2026-08-28	CNY 29.80	-5.00%	CNY 30.68	CNY 30.76	CNY 29.38	1.72M
2026-08-27	CNY 31.37	+1.29%	CNY 31.00	CNY 31.54	CNY 30.59	673.50K
2026-08-26	CNY 30.97	-1.12%	CNY 31.83	CNY 31.83	CNY 30.71	641.50K
2026-08-25	CNY 31.32	+1.82%	CNY 30.48	CNY 31.47	CNY 30.38	662.45K
2026-08-24	CNY 30.76	-1.50%	CNY 31.42	CNY 31.52	CNY 30.32	568.40K
2026-08-21	CNY 31.23	-0.06%	CNY 31.01	CNY 31.32	CNY 30.62	499.71K
2026-08-20	CNY 31.25	+1.86%	CNY 31.00	CNY 31.46	CNY 30.66	575.80K
2026-08-19	CNY 30.68	-3.73%	CNY 31.52	CNY 31.90	CNY 30.43	873.30K
2026-08-18	CNY 31.87	-1.27%	CNY 32.11	CNY 32.27	CNY 31.55	619.90K
2026-08-17	CNY 32.28	+1.86%	CNY 32.00	CNY 32.32	CNY 31.56	839.30K
2026-08-14	CNY 31.69	-0.56%	CNY 31.94	CNY 32.10	CNY 31.52	704.20K
2026-08-13	CNY 31.87	-1.24%	CNY 32.40	CNY 32.40	CNY 31.82	527.45K
2026-08-12	CNY 32.27	+1.26%	CNY 31.92	CNY 32.32	CNY 31.80	541.00K
2026-08-11	CNY 31.87	-1.09%	CNY 32.40	CNY 32.40	CNY 31.50	617.80K
2026-08-10	CNY 32.22	+2.58%	CNY 31.42	CNY 32.25	CNY 31.23	903.31K
2026-08-07	CNY 31.41	0.00%	CNY 31.70	CNY 31.76	CNY 30.81	625.50K
2026-08-06	CNY 31.41	-0.22%	CNY 31.37	CNY 31.76	CNY 30.97	805.10K
2026-08-05	CNY 31.48	-0.06%	CNY 31.50	CNY 31.98	CNY 31.17	768.90K
2026-08-04	CNY 31.50	+0.25%	CNY 31.43	CNY 31.95	CNY 31.13	908.30K
2026-08-03	CNY 31.42	+4.42%	CNY 30.07	CNY 31.45	CNY 29.91	1.23M
2026-07-31	CNY 30.09	+2.00%	CNY 29.50	CNY 30.27	CNY 29.50	887.80K
2026-07-30	CNY 29.50	-0.71%	CNY 29.44	CNY 30.22	CNY 29.26	929.60K
2026-07-29	CNY 29.71	+1.78%	CNY 29.33	CNY 29.87	CNY 29.22	786.50K
2026-07-28	CNY 29.19	-0.68%	CNY 29.01	CNY 29.69	CNY 28.95	567.30K
2026-07-27	CNY 29.39	+2.40%	CNY 28.26	CNY 29.55	CNY 28.03	849.10K
2026-07-24	CNY 28.70	-1.31%	CNY 28.82	CNY 29.64	CNY 28.60	793.80K
2026-07-23	CNY 29.08	+2.87%	CNY 28.41	CNY 29.18	CNY 27.98	791.40K
2026-07-22	CNY 28.27	-1.22%	CNY 28.60	CNY 28.77	CNY 27.81	937.38K
2026-07-21	CNY 28.62	-1.82%	CNY 29.15	CNY 29.39	CNY 27.71	1.40M
2026-07-20	CNY 29.15	-3.76%	CNY 29.89	CNY 30.92	CNY 28.58	1.19M
2026-07-17	CNY 30.29	-2.07%	CNY 30.80	CNY 31.43	CNY 30.04	831.20K
2026-07-16	CNY 30.93	+1.14%	CNY 30.10	CNY 31.50	CNY 30.10	867.03K
2026-07-15	CNY 30.58	+0.63%	CNY 30.38	CNY 30.95	CNY 30.15	610.70K
2026-07-14	CNY 30.39	+1.23%	CNY 30.36	CNY 30.44	CNY 29.42	823.80K
2026-07-13	CNY 30.02	-5.80%	CNY 31.87	CNY 31.87	CNY 30.02	1.14M
2026-07-10	CNY 31.87	+3.21%	CNY 30.63	CNY 33.28	CNY 30.30	1.44M
2026-07-09	CNY 30.88	-0.99%	CNY 30.75	CNY 31.42	CNY 30.20	996.40K
2026-07-08	CNY 31.19	-2.07%	CNY 31.86	CNY 31.90	CNY 31.07	736.10K
2026-07-07	CNY 31.85	-3.86%	CNY 33.05	CNY 33.25	CNY 31.74	1.05M
2026-07-06	CNY 33.13	-3.33%	CNY 34.66	CNY 35.11	CNY 33.05	1.00M
2026-07-03	CNY 34.27	+2.88%	CNY 33.50	CNY 34.57	CNY 33.28	1.25M
2026-07-02	CNY 33.31	-1.16%	CNY 33.20	CNY 34.57	CNY 33.18	950.00K
2026-07-01	CNY 33.70	+0.12%	CNY 33.49	CNY 34.05	CNY 33.13	906.90K
2026-06-30	CNY 33.66	+2.19%	CNY 32.79	CNY 33.74	CNY 32.29	976.00K
2026-06-29	CNY 32.94	+0.34%	CNY 32.74	CNY 33.52	CNY 31.30	1.59M
2026-06-26	CNY 32.83	-2.15%	CNY 33.41	CNY 33.44	CNY 32.42	1.08M
2026-06-25	CNY 33.55	-3.45%	CNY 34.89	CNY 34.97	CNY 33.20	1.18M
2026-06-24	CNY 34.75	-3.31%	CNY 35.79	CNY 36.15	CNY 34.35	864.65K
2026-06-23	CNY 35.94	-0.44%	CNY 35.82	CNY 36.67	CNY 35.61	772.27K
2026-06-22	CNY 36.10	-2.04%	CNY 36.66	CNY 36.85	CNY 34.83	1.22M
2026-06-18	CNY 36.85	+2.30%	CNY 35.51	CNY 37.40	CNY 35.51	1.03M
2026-06-17	CNY 36.02	-0.88%	CNY 35.98	CNY 36.56	CNY 35.57	600.64K
2026-06-16	CNY 36.34	+0.06%	CNY 36.42	CNY 36.85	CNY 36.08	771.03K
2026-06-15	CNY 36.32	+2.28%	CNY 35.56	CNY 36.60	CNY 35.10	854.03K
2026-06-12	CNY 35.51	+2.75%	CNY 34.79	CNY 36.74	CNY 34.79	1.29M
2026-06-11	CNY 34.56	-1.20%	CNY 34.36	CNY 35.04	CNY 34.01	670.30K
2026-06-10	CNY 34.98	-1.52%	CNY 35.08	CNY 35.97	CNY 34.30	765.50K
2026-06-09	CNY 35.52	+1.34%	CNY 35.10	CNY 36.39	CNY 35.10	743.60K
2026-06-08	CNY 35.05	-4.23%	CNY 36.03	CNY 36.47	CNY 34.70	939.60K
2026-06-05	CNY 36.60	+2.15%	CNY 35.88	CNY 37.05	CNY 35.28	1.03M
2026-06-04	CNY 35.83	-3.35%	CNY 37.13	CNY 37.13	CNY 35.48	962.45K
2026-06-03	CNY 37.07	-0.62%	CNY 37.45	CNY 37.78	CNY 36.81	831.30K
2026-06-02	CNY 37.30	-1.74%	CNY 37.96	CNY 38.02	CNY 36.55	748.20K
2026-06-01	CNY 37.96	+2.46%	CNY 37.07	CNY 38.33	CNY 36.90	837.10K
2026-05-29	CNY 37.05	-4.83%	CNY 38.93	CNY 39.47	CNY 37.05	967.50K
2026-05-28	CNY 38.93	+1.25%	CNY 38.41	CNY 39.33	CNY 37.97	597.50K
2026-05-27	CNY 38.45	-3.39%	CNY 40.14	CNY 40.14	CNY 38.21	1.01M
2026-05-26	CNY 39.80	-4.21%	CNY 41.55	CNY 41.56	CNY 39.21	1.45M