Anhui Quanchai Engine Co., Ltd Class A 600218
SSE · China · Producer Manufacturing
CNY 8.03+0.11 (+1.39%)
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 8.03 | +1.39% | CNY 7.93 | CNY 8.03 | CNY 7.80 | 14.29M |
| 2026-09-29 | CNY 7.92 | 0.00% | CNY 7.82 | CNY 7.97 | CNY 7.81 | 11.08M |
| 2026-09-28 | CNY 7.92 | +0.64% | CNY 7.85 | CNY 7.92 | CNY 7.74 | 13.90M |
| 2026-09-24 | CNY 7.87 | -1.38% | CNY 8.00 | CNY 8.08 | CNY 7.86 |
| 12.75M |
| 2026-09-23 | CNY 7.98 | -0.62% | CNY 8.00 | CNY 8.10 | CNY 7.91 | 16.78M |
| 2026-09-22 | CNY 8.03 | -2.90% | CNY 8.26 | CNY 8.30 | CNY 7.98 | 33.67M |
| 2026-09-21 | CNY 8.27 | +9.97% | CNY 7.52 | CNY 8.27 | CNY 7.51 | 37.97M |
| 2026-09-18 | CNY 7.52 | +0.13% | CNY 7.54 | CNY 7.59 | CNY 7.49 | 3.84M |
| 2026-09-17 | CNY 7.51 | +1.08% | CNY 7.40 | CNY 7.53 | CNY 7.34 | 3.39M |
| 2026-09-16 | CNY 7.43 | +0.68% | CNY 7.39 | CNY 7.46 | CNY 7.30 | 2.40M |
| 2026-09-15 | CNY 7.38 | -2.77% | CNY 7.57 | CNY 7.59 | CNY 7.37 | 3.95M |
| 2026-09-14 | CNY 7.59 | -0.13% | CNY 7.60 | CNY 7.65 | CNY 7.54 | 4.08M |
| 2026-09-11 | CNY 7.60 | -2.81% | CNY 7.80 | CNY 7.80 | CNY 7.56 | 5.52M |
| 2026-09-10 | CNY 7.82 | -1.51% | CNY 7.90 | CNY 7.94 | CNY 7.81 | 3.65M |
| 2026-09-09 | CNY 7.94 | +0.25% | CNY 7.90 | CNY 8.00 | CNY 7.87 | 4.64M |
| 2026-09-08 | CNY 7.92 | 0.00% | CNY 7.93 | CNY 7.96 | CNY 7.86 | 4.33M |
| 2026-09-07 | CNY 7.92 | +2.72% | CNY 7.72 | CNY 7.94 | CNY 7.72 | 6.26M |
| 2026-09-04 | CNY 7.71 | +0.39% | CNY 7.74 | CNY 7.83 | CNY 7.67 | 5.47M |
| 2026-09-03 | CNY 7.68 | -1.79% | CNY 7.85 | CNY 7.96 | CNY 7.68 | 5.30M |
| 2026-09-02 | CNY 7.82 | +1.03% | CNY 7.78 | CNY 7.85 | CNY 7.65 | 8.50M |
| 2026-09-01 | CNY 7.74 | +0.65% | CNY 7.66 | CNY 7.83 | CNY 7.66 | 7.53M |
| 2026-08-31 | CNY 7.69 | +0.26% | CNY 7.60 | CNY 7.70 | CNY 7.58 | 5.04M |
| 2026-08-28 | CNY 7.67 | +1.32% | CNY 7.56 | CNY 7.69 | CNY 7.52 | 6.42M |
| 2026-08-27 | CNY 7.57 | -2.57% | CNY 7.73 | CNY 7.74 | CNY 7.51 | 8.78M |
| 2026-08-26 | CNY 7.77 | +0.26% | CNY 7.76 | CNY 7.84 | CNY 7.72 | 4.21M |
| 2026-08-25 | CNY 7.75 | +3.06% | CNY 7.50 | CNY 7.76 | CNY 7.47 | 5.01M |
| 2026-08-24 | CNY 7.52 | -0.53% | CNY 7.53 | CNY 7.62 | CNY 7.48 | 2.78M |
| 2026-08-21 | CNY 7.56 | -0.13% | CNY 7.57 | CNY 7.62 | CNY 7.44 | 4.02M |
| 2026-08-20 | CNY 7.57 | +1.61% | CNY 7.51 | CNY 7.60 | CNY 7.47 | 3.39M |
| 2026-08-19 | CNY 7.45 | -3.12% | CNY 7.67 | CNY 7.67 | CNY 7.43 | 5.27M |
| 2026-08-18 | CNY 7.69 | -0.13% | CNY 7.69 | CNY 7.73 | CNY 7.61 | 3.81M |
| 2026-08-17 | CNY 7.70 | +1.58% | CNY 7.62 | CNY 7.72 | CNY 7.53 | 4.18M |
| 2026-08-14 | CNY 7.58 | 0.00% | CNY 7.58 | CNY 7.63 | CNY 7.50 | 3.03M |
| 2026-08-13 | CNY 7.58 | -1.56% | CNY 7.71 | CNY 7.71 | CNY 7.57 | 4.94M |
| 2026-08-12 | CNY 7.70 | +0.65% | CNY 7.63 | CNY 7.73 | CNY 7.61 | 4.28M |
| 2026-08-11 | CNY 7.65 | -0.26% | CNY 7.64 | CNY 7.67 | CNY 7.57 | 3.76M |
| 2026-08-10 | CNY 7.67 | +1.86% | CNY 7.54 | CNY 7.69 | CNY 7.53 | 5.28M |
| 2026-08-07 | CNY 7.53 | -0.26% | CNY 7.57 | CNY 7.58 | CNY 7.41 | 4.38M |
| 2026-08-06 | CNY 7.55 | -0.53% | CNY 7.58 | CNY 7.66 | CNY 7.47 | 4.49M |
| 2026-08-05 | CNY 7.59 | -0.26% | CNY 7.61 | CNY 7.68 | CNY 7.53 | 6.32M |
| 2026-08-04 | CNY 7.61 | -0.91% | CNY 7.72 | CNY 7.74 | CNY 7.57 | 6.60M |
| 2026-08-03 | CNY 7.68 | +2.13% | CNY 7.51 | CNY 7.69 | CNY 7.49 | 5.57M |
| 2026-07-31 | CNY 7.52 | +1.35% | CNY 7.48 | CNY 7.53 | CNY 7.41 | 5.72M |
| 2026-07-30 | CNY 7.42 | +0.13% | CNY 7.40 | CNY 7.56 | CNY 7.37 | 7.53M |
| 2026-07-29 | CNY 7.41 | +1.79% | CNY 7.26 | CNY 7.45 | CNY 7.25 | 4.56M |
| 2026-07-28 | CNY 7.28 | +0.83% | CNY 7.16 | CNY 7.32 | CNY 7.16 | 4.05M |
| 2026-07-27 | CNY 7.22 | +2.12% | CNY 7.00 | CNY 7.25 | CNY 7.00 | 4.78M |
| 2026-07-24 | CNY 7.07 | -2.21% | CNY 7.18 | CNY 7.25 | CNY 7.07 | 3.50M |
| 2026-07-23 | CNY 7.23 | +3.14% | CNY 7.05 | CNY 7.24 | CNY 6.96 | 7.56M |
| 2026-07-22 | CNY 7.01 | -1.82% | CNY 7.10 | CNY 7.15 | CNY 6.95 | 7.26M |
| 2026-07-21 | CNY 7.14 | -1.38% | CNY 7.24 | CNY 7.29 | CNY 6.95 | 9.08M |
| 2026-07-20 | CNY 7.24 | -0.14% | CNY 7.25 | CNY 7.44 | CNY 7.14 | 7.11M |
| 2026-07-17 | CNY 7.25 | -1.49% | CNY 7.38 | CNY 7.55 | CNY 7.20 | 6.94M |
| 2026-07-16 | CNY 7.36 | +0.14% | CNY 7.29 | CNY 7.47 | CNY 7.26 | 5.22M |
| 2026-07-15 | CNY 7.35 | +0.55% | CNY 7.27 | CNY 7.43 | CNY 7.25 | 4.98M |
| 2026-07-14 | CNY 7.31 | +3.39% | CNY 7.08 | CNY 7.32 | CNY 7.00 | 6.43M |
| 2026-07-13 | CNY 7.07 | -3.02% | CNY 7.25 | CNY 7.26 | CNY 7.05 | 6.08M |
| 2026-07-10 | CNY 7.29 | +2.53% | CNY 7.11 | CNY 7.41 | CNY 7.01 | 6.14M |
| 2026-07-09 | CNY 7.11 | -0.84% | CNY 7.17 | CNY 7.26 | CNY 6.99 | 6.23M |
| 2026-07-08 | CNY 7.17 | -1.65% | CNY 7.33 | CNY 7.33 | CNY 7.10 | 5.19M |
| 2026-07-07 | CNY 7.29 | -2.54% | CNY 7.43 | CNY 7.51 | CNY 7.26 | 5.14M |
| 2026-07-06 | CNY 7.48 | -0.40% | CNY 7.51 | CNY 7.61 | CNY 7.45 | 5.82M |
| 2026-07-03 | CNY 7.51 | +3.44% | CNY 7.30 | CNY 7.58 | CNY 7.26 | 8.16M |
| 2026-07-02 | CNY 7.26 | -1.09% | CNY 7.32 | CNY 7.48 | CNY 7.26 | 6.53M |
| 2026-07-01 | CNY 7.34 | +1.66% | CNY 7.22 | CNY 7.43 | CNY 7.20 | 6.38M |
| 2026-06-30 | CNY 7.22 | -0.96% | CNY 7.30 | CNY 7.40 | CNY 7.19 | 5.01M |
| 2026-06-29 | CNY 7.29 | -1.22% | CNY 7.29 | CNY 7.38 | CNY 7.09 | 7.57M |
| 2026-06-26 | CNY 7.38 | -3.40% | CNY 7.60 | CNY 7.64 | CNY 7.37 | 7.46M |
| 2026-06-25 | CNY 7.64 | -0.13% | CNY 7.68 | CNY 7.95 | CNY 7.46 | 10.05M |
| 2026-06-24 | CNY 7.65 | -2.80% | CNY 7.82 | CNY 7.88 | CNY 7.57 | 5.55M |
| 2026-06-23 | CNY 7.87 | +0.38% | CNY 7.77 | CNY 8.01 | CNY 7.77 | 6.13M |
| 2026-06-22 | CNY 7.84 | +0.77% | CNY 7.79 | CNY 7.87 | CNY 7.48 | 6.36M |
| 2026-06-18 | CNY 7.78 | -1.64% | CNY 7.86 | CNY 7.91 | CNY 7.76 | 3.90M |
| 2026-06-17 | CNY 7.91 | -2.10% | CNY 8.04 | CNY 8.07 | CNY 7.88 | 4.14M |
| 2026-06-16 | CNY 8.08 | -0.74% | CNY 8.14 | CNY 8.16 | CNY 8.00 | 3.79M |
| 2026-06-15 | CNY 8.14 | +1.37% | CNY 8.08 | CNY 8.30 | CNY 8.06 | 7.08M |
| 2026-06-12 | CNY 8.03 | +1.39% | CNY 8.00 | CNY 8.13 | CNY 7.94 | 5.68M |
| 2026-06-11 | CNY 7.92 | -1.00% | CNY 7.96 | CNY 8.04 | CNY 7.82 | 4.59M |
| 2026-06-10 | CNY 8.00 | -2.56% | CNY 8.18 | CNY 8.20 | CNY 7.94 | 5.34M |
| 2026-06-09 | CNY 8.21 | +0.74% | CNY 8.20 | CNY 8.31 | CNY 8.13 | 4.06M |
| 2026-06-08 | CNY 8.15 | -2.40% | CNY 8.25 | CNY 8.43 | CNY 8.04 | 6.22M |
| 2026-06-05 | CNY 8.35 | +0.12% | CNY 8.35 | CNY 8.50 | CNY 8.18 | 4.76M |
| 2026-06-04 | CNY 8.34 | -1.18% | CNY 8.40 | CNY 8.44 | CNY 8.28 | 4.18M |
| 2026-06-03 | CNY 8.44 | -0.35% | CNY 8.44 | CNY 8.52 | CNY 8.38 | 4.50M |
| 2026-06-02 | CNY 8.47 | -1.51% | CNY 8.59 | CNY 8.63 | CNY 8.37 | 5.33M |
| 2026-06-01 | CNY 8.60 | +3.37% | CNY 8.35 | CNY 8.70 | CNY 8.28 | 8.43M |
| 2026-05-29 | CNY 8.32 | -2.46% | CNY 8.50 | CNY 8.59 | CNY 8.28 | 4.97M |
| 2026-05-28 | CNY 8.53 | +0.95% | CNY 8.45 | CNY 8.59 | CNY 8.37 | 4.48M |
| 2026-05-27 | CNY 8.45 | -3.54% | CNY 8.66 | CNY 8.75 | CNY 8.39 | 7.61M |
| 2026-05-26 | CNY 8.76 | -1.02% | CNY 8.97 | CNY 8.97 | CNY 8.60 | 6.87M |