Anhui Xinke New Materials Co., Ltd. Class A 600255
SSE · China · Producer Manufacturing
CNY 3.35-0.03 (-0.89%)
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 3.35 | -0.89% | CNY 3.40 | CNY 3.41 | CNY 3.32 | 32.54M |
| 2026-09-29 | CNY 3.38 | +2.11% | CNY 3.30 | CNY 3.40 | CNY 3.28 | 44.39M |
| 2026-09-28 | CNY 3.31 | -3.78% | CNY 3.44 | CNY 3.44 | CNY 3.28 | 59.47M |
| 2026-09-24 | CNY 3.44 | -2.82% | CNY 3.52 | CNY 3.54 | CNY 3.42 | 65.88M |
| 2026-09-23 | CNY 3.54 | -2.75% | CNY 3.63 | CNY 3.64 | CNY 3.52 | 68.29M |
| 2026-09-22 | CNY 3.64 | -2.41% | CNY 3.73 | CNY 3.74 | CNY 3.60 | 92.23M |
| 2026-09-21 | CNY 3.73 | +2.75% | CNY 3.62 | CNY 3.73 | CNY 3.62 | 93.41M |
| 2026-09-18 | CNY 3.63 | +0.83% | CNY 3.65 | CNY 3.68 | CNY 3.61 | 85.41M |
| 2026-09-17 | CNY 3.60 | -3.23% | CNY 3.67 | CNY 3.69 | CNY 3.57 | 109.86M |
| 2026-09-16 | CNY 3.72 | +0.81% | CNY 3.68 | CNY 3.75 | CNY 3.61 | 127.37M |
| 2026-09-15 | CNY 3.69 | -3.91% | CNY 3.75 | CNY 3.79 | CNY 3.68 | 134.42M |
| 2026-09-14 | CNY 3.84 | -1.03% | CNY 3.84 | CNY 3.88 | CNY 3.70 | 190.25M |
| 2026-09-11 | CNY 3.88 | +4.02% | CNY 3.64 | CNY 4.10 | CNY 3.62 | 308.75M |
| 2026-09-10 | CNY 3.73 | -4.11% | CNY 3.82 | CNY 3.86 | CNY 3.71 | 250.69M |
| 2026-09-09 | CNY 3.89 | +9.89% | CNY 3.52 | CNY 3.89 | CNY 3.52 | 156.45M |
| 2026-09-08 | CNY 3.54 | +2.91% | CNY 3.43 | CNY 3.54 | CNY 3.42 | 92.56M |
| 2026-09-07 | CNY 3.44 | +1.18% | CNY 3.39 | CNY 3.45 | CNY 3.36 | 55.67M |
| 2026-09-04 | CNY 3.40 | -1.16% | CNY 3.46 | CNY 3.47 | CNY 3.37 | 78.07M |
| 2026-09-03 | CNY 3.44 | -2.27% | CNY 3.52 | CNY 3.58 | CNY 3.43 | 123.10M |
| 2026-09-02 | CNY 3.52 | +4.14% | CNY 3.36 | CNY 3.69 | CNY 3.31 | 199.15M |
| 2026-09-01 | CNY 3.38 | +0.30% | CNY 3.36 | CNY 3.40 | CNY 3.34 | 48.40M |
| 2026-08-31 | CNY 3.37 | -0.30% | CNY 3.36 | CNY 3.37 | CNY 3.29 | 50.91M |
| 2026-08-28 | CNY 3.38 | +1.20% | CNY 3.33 | CNY 3.39 | CNY 3.33 | 54.97M |
| 2026-08-27 | CNY 3.34 | +0.30% | CNY 3.31 | CNY 3.36 | CNY 3.30 | 52.29M |
| 2026-08-26 | CNY 3.33 | +0.91% | CNY 3.31 | CNY 3.36 | CNY 3.28 | 56.89M |
| 2026-08-25 | CNY 3.30 | +1.54% | CNY 3.23 | CNY 3.31 | CNY 3.20 | 51.98M |
| 2026-08-24 | CNY 3.25 | +0.31% | CNY 3.25 | CNY 3.28 | CNY 3.19 | 47.13M |
| 2026-08-21 | CNY 3.24 | +1.57% | CNY 3.17 | CNY 3.25 | CNY 3.14 | 42.25M |
| 2026-08-20 | CNY 3.19 | +0.95% | CNY 3.18 | CNY 3.24 | CNY 3.17 | 37.54M |
| 2026-08-19 | CNY 3.16 | -4.24% | CNY 3.29 | CNY 3.29 | CNY 3.15 | 57.75M |
| 2026-08-18 | CNY 3.30 | -2.08% | CNY 3.35 | CNY 3.36 | CNY 3.27 | 50.82M |
| 2026-08-17 | CNY 3.37 | +1.81% | CNY 3.31 | CNY 3.37 | CNY 3.30 | 54.01M |
| 2026-08-14 | CNY 3.31 | +1.53% | CNY 3.26 | CNY 3.32 | CNY 3.24 | 51.04M |
| 2026-08-13 | CNY 3.26 | -3.26% | CNY 3.37 | CNY 3.38 | CNY 3.25 | 76.21M |
| 2026-08-12 | CNY 3.37 | +0.30% | CNY 3.35 | CNY 3.38 | CNY 3.32 | 67.08M |
| 2026-08-11 | CNY 3.36 | -2.61% | CNY 3.44 | CNY 3.54 | CNY 3.35 | 83.11M |
| 2026-08-10 | CNY 3.45 | +0.88% | CNY 3.47 | CNY 3.47 | CNY 3.37 | 79.51M |
| 2026-08-07 | CNY 3.42 | +2.09% | CNY 3.36 | CNY 3.43 | CNY 3.29 | 91.06M |
| 2026-08-06 | CNY 3.35 | +0.90% | CNY 3.30 | CNY 3.36 | CNY 3.27 | 82.25M |
| 2026-08-05 | CNY 3.32 | +1.22% | CNY 3.27 | CNY 3.32 | CNY 3.25 | 90.20M |
| 2026-08-04 | CNY 3.28 | +2.18% | CNY 3.24 | CNY 3.29 | CNY 3.21 | 70.61M |
| 2026-08-03 | CNY 3.21 | +2.56% | CNY 3.12 | CNY 3.22 | CNY 3.11 | 62.87M |
| 2026-07-31 | CNY 3.13 | +1.95% | CNY 3.11 | CNY 3.17 | CNY 3.10 | 68.16M |
| 2026-07-30 | CNY 3.07 | -1.29% | CNY 3.08 | CNY 3.15 | CNY 3.05 | 64.95M |
| 2026-07-29 | CNY 3.11 | +1.63% | CNY 3.03 | CNY 3.12 | CNY 3.03 | 69.10M |
| 2026-07-28 | CNY 3.06 | +0.66% | CNY 3.00 | CNY 3.09 | CNY 2.99 | 60.63M |
| 2026-07-27 | CNY 3.04 | +2.70% | CNY 2.96 | CNY 3.04 | CNY 2.95 | 49.50M |
| 2026-07-24 | CNY 2.96 | -4.52% | CNY 3.06 | CNY 3.06 | CNY 2.95 | 69.85M |
| 2026-07-23 | CNY 3.10 | +3.68% | CNY 2.99 | CNY 3.10 | CNY 2.98 | 79.17M |
| 2026-07-22 | CNY 2.99 | -1.64% | CNY 3.00 | CNY 3.05 | CNY 2.97 | 59.73M |
| 2026-07-21 | CNY 3.04 | +2.70% | CNY 2.95 | CNY 3.04 | CNY 2.80 | 93.71M |
| 2026-07-20 | CNY 2.96 | -2.95% | CNY 3.08 | CNY 3.10 | CNY 2.90 | 99.97M |
| 2026-07-17 | CNY 3.05 | +1.33% | CNY 3.02 | CNY 3.06 | CNY 2.95 | 97.99M |
| 2026-07-16 | CNY 3.01 | -2.27% | CNY 3.08 | CNY 3.09 | CNY 3.00 | 78.08M |
| 2026-07-15 | CNY 3.08 | 0.00% | CNY 3.13 | CNY 3.18 | CNY 3.07 | 132.80M |
| 2026-07-14 | CNY 3.08 | +10.00% | CNY 2.88 | CNY 3.08 | CNY 2.88 | 150.34M |
| 2026-07-13 | CNY 2.80 | -7.59% | CNY 3.02 | CNY 3.03 | CNY 2.79 | 96.78M |
| 2026-07-10 | CNY 3.03 | +0.66% | CNY 3.00 | CNY 3.12 | CNY 2.97 | 95.35M |
| 2026-07-09 | CNY 3.01 | -0.66% | CNY 3.03 | CNY 3.07 | CNY 2.87 | 105.15M |
| 2026-07-08 | CNY 3.03 | -6.19% | CNY 3.20 | CNY 3.21 | CNY 3.03 | 106.01M |
| 2026-07-07 | CNY 3.23 | -1.22% | CNY 3.26 | CNY 3.30 | CNY 3.20 | 75.14M |
| 2026-07-06 | CNY 3.27 | -1.80% | CNY 3.35 | CNY 3.38 | CNY 3.18 | 135.04M |
| 2026-07-03 | CNY 3.33 | -1.48% | CNY 3.38 | CNY 3.43 | CNY 3.32 | 118.84M |
| 2026-07-02 | CNY 3.38 | -0.88% | CNY 3.38 | CNY 3.51 | CNY 3.35 | 132.22M |
| 2026-07-01 | CNY 3.41 | -2.01% | CNY 3.48 | CNY 3.50 | CNY 3.39 | 142.33M |
| 2026-06-30 | CNY 3.48 | -1.14% | CNY 3.50 | CNY 3.54 | CNY 3.37 | 116.67M |
| 2026-06-29 | CNY 3.52 | -4.61% | CNY 3.68 | CNY 3.87 | CNY 3.46 | 164.19M |
| 2026-06-26 | CNY 3.69 | -8.66% | CNY 4.02 | CNY 4.03 | CNY 3.68 | 199.01M |
| 2026-06-25 | CNY 4.04 | -3.81% | CNY 4.10 | CNY 4.29 | CNY 3.98 | 231.10M |
| 2026-06-24 | CNY 4.20 | -8.30% | CNY 4.44 | CNY 4.56 | CNY 4.12 | 334.31M |
| 2026-06-23 | CNY 4.58 | +3.15% | CNY 4.43 | CNY 4.75 | CNY 4.34 | 385.18M |
| 2026-06-22 | CNY 4.44 | +4.72% | CNY 4.37 | CNY 4.51 | CNY 4.18 | 267.77M |
| 2026-06-18 | CNY 4.24 | -2.97% | CNY 4.30 | CNY 4.42 | CNY 4.22 | 191.26M |
| 2026-06-17 | CNY 4.37 | -1.35% | CNY 4.33 | CNY 4.47 | CNY 4.32 | 207.06M |
| 2026-06-16 | CNY 4.43 | +3.26% | CNY 4.26 | CNY 4.58 | CNY 4.24 | 266.56M |
| 2026-06-15 | CNY 4.29 | +3.37% | CNY 4.26 | CNY 4.45 | CNY 4.25 | 223.76M |
| 2026-06-12 | CNY 4.15 | -2.81% | CNY 4.17 | CNY 4.30 | CNY 4.09 | 330.21M |
| 2026-06-11 | CNY 4.27 | +6.48% | CNY 3.90 | CNY 4.41 | CNY 3.90 | 458.34M |
| 2026-06-10 | CNY 4.01 | -10.09% | CNY 4.35 | CNY 4.38 | CNY 4.01 | 304.64M |
| 2026-06-09 | CNY 4.46 | -3.25% | CNY 4.61 | CNY 4.74 | CNY 4.38 | 391.69M |
| 2026-06-08 | CNY 4.61 | +2.67% | CNY 4.35 | CNY 4.83 | CNY 4.30 | 496.59M |
| 2026-06-05 | CNY 4.49 | -7.04% | CNY 4.50 | CNY 4.77 | CNY 4.46 | 587.80M |
| 2026-06-04 | CNY 4.83 | +10.02% | CNY 4.64 | CNY 4.83 | CNY 4.56 | 620.75M |
| 2026-06-03 | CNY 4.39 | +10.03% | CNY 4.39 | CNY 4.39 | CNY 4.39 | 56.45M |
| 2026-06-02 | CNY 3.99 | +9.92% | CNY 3.63 | CNY 3.99 | CNY 3.53 | 212.68M |
| 2026-06-01 | CNY 3.63 | +2.54% | CNY 3.51 | CNY 3.68 | CNY 3.48 | 68.48M |
| 2026-05-29 | CNY 3.54 | -5.35% | CNY 3.74 | CNY 3.82 | CNY 3.51 | 96.63M |
| 2026-05-28 | CNY 3.74 | +0.27% | CNY 3.71 | CNY 3.78 | CNY 3.66 | 75.55M |
| 2026-05-27 | CNY 3.73 | -2.86% | CNY 3.81 | CNY 3.86 | CNY 3.70 | 118.20M |
| 2026-05-26 | CNY 3.84 | +6.67% | CNY 3.58 | CNY 3.96 | CNY 3.54 | 180.41M |