Asian Star Anchor Chain Co., Ltd. Class A 601890
SSE · China · Producer Manufacturing
CNY 9.35+0.12 (+1.30%)
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 9.35 | +1.30% | CNY 9.28 | CNY 9.73 | CNY 9.25 | 42.49M |
| 2026-09-29 | CNY 9.23 | +0.33% | CNY 9.18 | CNY 9.26 | CNY 9.07 | 22.65M |
| 2026-09-28 | CNY 9.20 | -2.02% | CNY 9.37 | CNY 9.39 | CNY 9.16 | 25.35M |
| 2026-09-24 | CNY 9.39 | +0.54% | CNY 9.30 | CNY 9.53 | CNY 9.26 | 31.32M |
| 2026-09-23 | CNY 9.34 | -4.50% | CNY 9.73 | CNY 9.78 | CNY 9.31 | 45.55M |
| 2026-09-22 | CNY 9.78 | -2.49% | CNY 9.94 | CNY 9.96 | CNY 9.63 | 57.87M |
| 2026-09-21 | CNY 10.03 | +1.83% | CNY 9.79 | CNY 10.06 | CNY 9.66 | 61.35M |
| 2026-09-18 | CNY 9.85 | +1.86% | CNY 9.63 | CNY 10.01 | CNY 9.51 | 65.21M |
| 2026-09-17 | CNY 9.67 | 0.00% | CNY 9.57 | CNY 9.75 | CNY 9.39 | 63.85M |
| 2026-09-16 | CNY 9.67 | -2.72% | CNY 9.96 | CNY 10.03 | CNY 9.51 | 72.50M |
| 2026-09-15 | CNY 9.94 | +1.43% | CNY 9.75 | CNY 10.20 | CNY 9.57 | 90.05M |
| 2026-09-14 | CNY 9.80 | -4.39% | CNY 10.22 | CNY 10.30 | CNY 9.76 | 87.89M |
| 2026-09-11 | CNY 10.25 | -1.25% | CNY 10.34 | CNY 10.48 | CNY 10.00 | 124.76M |
| 2026-09-10 | CNY 10.38 | +2.98% | CNY 10.24 | CNY 10.94 | CNY 9.69 | 195.93M |
| 2026-09-09 | CNY 10.08 | +10.04% | CNY 9.11 | CNY 10.08 | CNY 9.10 | 134.88M |
| 2026-09-08 | CNY 9.16 | +0.55% | CNY 9.01 | CNY 9.22 | CNY 8.92 | 31.88M |
| 2026-09-07 | CNY 9.11 | -0.44% | CNY 9.15 | CNY 9.35 | CNY 8.98 | 38.92M |
| 2026-09-04 | CNY 9.15 | +2.35% | CNY 8.94 | CNY 9.26 | CNY 8.89 | 52.52M |
| 2026-09-03 | CNY 8.94 | -0.56% | CNY 8.91 | CNY 9.02 | CNY 8.84 | 29.22M |
| 2026-09-02 | CNY 8.99 | +1.70% | CNY 8.78 | CNY 9.16 | CNY 8.76 | 48.69M |
| 2026-09-01 | CNY 8.84 | +0.45% | CNY 8.76 | CNY 8.88 | CNY 8.73 | 21.07M |
| 2026-08-31 | CNY 8.80 | +0.69% | CNY 8.70 | CNY 8.80 | CNY 8.66 | 19.44M |
| 2026-08-28 | CNY 8.74 | 0.00% | CNY 8.68 | CNY 8.79 | CNY 8.68 | 18.96M |
| 2026-08-27 | CNY 8.74 | +0.23% | CNY 8.67 | CNY 8.74 | CNY 8.63 | 16.60M |
| 2026-08-26 | CNY 8.72 | +0.35% | CNY 8.66 | CNY 8.79 | CNY 8.60 | 20.55M |
| 2026-08-25 | CNY 8.69 | +2.96% | CNY 8.49 | CNY 8.77 | CNY 8.47 | 27.99M |
| 2026-08-24 | CNY 8.44 | -0.71% | CNY 8.46 | CNY 8.52 | CNY 8.37 | 13.34M |
| 2026-08-21 | CNY 8.50 | +0.35% | CNY 8.40 | CNY 8.52 | CNY 8.30 | 15.87M |
| 2026-08-20 | CNY 8.47 | +1.19% | CNY 8.40 | CNY 8.56 | CNY 8.37 | 21.22M |
| 2026-08-19 | CNY 8.37 | -4.99% | CNY 8.76 | CNY 8.76 | CNY 8.37 | 40.97M |
| 2026-08-18 | CNY 8.81 | -2.22% | CNY 9.00 | CNY 9.06 | CNY 8.75 | 39.27M |
| 2026-08-17 | CNY 9.01 | -1.85% | CNY 8.99 | CNY 9.08 | CNY 8.86 | 67.07M |
| 2026-08-14 | CNY 9.18 | +6.87% | CNY 8.56 | CNY 9.45 | CNY 8.54 | 105.61M |
| 2026-08-13 | CNY 8.59 | +0.94% | CNY 8.54 | CNY 8.80 | CNY 8.43 | 38.35M |
| 2026-08-12 | CNY 8.51 | +0.47% | CNY 8.47 | CNY 8.52 | CNY 8.41 | 11.09M |
| 2026-08-11 | CNY 8.47 | -1.85% | CNY 8.63 | CNY 8.63 | CNY 8.43 | 14.36M |
| 2026-08-10 | CNY 8.63 | +1.77% | CNY 8.48 | CNY 8.65 | CNY 8.41 | 16.68M |
| 2026-08-07 | CNY 8.48 | -0.12% | CNY 8.47 | CNY 8.51 | CNY 8.38 | 13.08M |
| 2026-08-06 | CNY 8.49 | -0.82% | CNY 8.56 | CNY 8.59 | CNY 8.42 | 13.80M |
| 2026-08-05 | CNY 8.56 | -0.58% | CNY 8.60 | CNY 8.63 | CNY 8.50 | 16.11M |
| 2026-08-04 | CNY 8.61 | -1.49% | CNY 8.74 | CNY 8.77 | CNY 8.61 | 16.64M |
| 2026-08-03 | CNY 8.74 | +1.63% | CNY 8.56 | CNY 8.75 | CNY 8.55 | 14.38M |
| 2026-07-31 | CNY 8.60 | +0.94% | CNY 8.55 | CNY 8.64 | CNY 8.53 | 16.55M |
| 2026-07-30 | CNY 8.52 | -0.23% | CNY 8.52 | CNY 8.64 | CNY 8.46 | 17.02M |
| 2026-07-29 | CNY 8.54 | +1.79% | CNY 8.39 | CNY 8.58 | CNY 8.39 | 18.91M |
| 2026-07-28 | CNY 8.39 | -0.24% | CNY 8.35 | CNY 8.44 | CNY 8.26 | 13.39M |
| 2026-07-27 | CNY 8.41 | +1.82% | CNY 8.17 | CNY 8.44 | CNY 8.16 | 18.28M |
| 2026-07-24 | CNY 8.26 | -1.31% | CNY 8.35 | CNY 8.47 | CNY 8.25 | 24.02M |
| 2026-07-23 | CNY 8.37 | +3.46% | CNY 8.09 | CNY 8.39 | CNY 8.06 | 20.58M |
| 2026-07-22 | CNY 8.09 | -0.98% | CNY 8.12 | CNY 8.20 | CNY 8.07 | 14.40M |
| 2026-07-21 | CNY 8.17 | +1.49% | CNY 8.06 | CNY 8.17 | CNY 8.02 | 18.88M |
| 2026-07-20 | CNY 8.05 | +1.51% | CNY 7.96 | CNY 8.14 | CNY 7.92 | 16.40M |
| 2026-07-17 | CNY 7.93 | -2.70% | CNY 8.15 | CNY 8.20 | CNY 7.88 | 17.01M |
| 2026-07-16 | CNY 8.15 | +0.49% | CNY 8.10 | CNY 8.21 | CNY 8.01 | 13.89M |
| 2026-07-15 | CNY 8.11 | +1.50% | CNY 8.00 | CNY 8.17 | CNY 7.92 | 13.65M |
| 2026-07-14 | CNY 7.99 | +0.50% | CNY 7.96 | CNY 8.01 | CNY 7.82 | 13.79M |
| 2026-07-13 | CNY 7.95 | -5.24% | CNY 8.45 | CNY 8.46 | CNY 7.90 | 26.65M |
| 2026-07-10 | CNY 8.39 | +4.35% | CNY 8.00 | CNY 8.59 | CNY 7.95 | 29.68M |
| 2026-07-09 | CNY 8.04 | -0.86% | CNY 8.08 | CNY 8.19 | CNY 7.83 | 19.11M |
| 2026-07-08 | CNY 8.11 | -1.22% | CNY 8.20 | CNY 8.24 | CNY 8.07 | 12.67M |
| 2026-07-07 | CNY 8.21 | -3.98% | CNY 8.54 | CNY 8.59 | CNY 8.20 | 17.63M |
| 2026-07-06 | CNY 8.55 | -0.70% | CNY 8.55 | CNY 8.71 | CNY 8.52 | 19.73M |
| 2026-07-03 | CNY 8.61 | +5.00% | CNY 8.25 | CNY 8.65 | CNY 8.23 | 27.43M |
| 2026-07-02 | CNY 8.20 | -1.20% | CNY 8.29 | CNY 8.38 | CNY 8.16 | 14.38M |
| 2026-07-01 | CNY 8.30 | +1.59% | CNY 8.11 | CNY 8.35 | CNY 8.11 | 16.57M |
| 2026-06-30 | CNY 8.17 | +0.62% | CNY 8.10 | CNY 8.19 | CNY 8.05 | 12.78M |
| 2026-06-29 | CNY 8.12 | -0.73% | CNY 8.18 | CNY 8.19 | CNY 7.97 | 14.97M |
| 2026-06-26 | CNY 8.18 | -3.08% | CNY 8.39 | CNY 8.44 | CNY 8.18 | 16.02M |
| 2026-06-25 | CNY 8.44 | -2.31% | CNY 8.63 | CNY 8.68 | CNY 8.40 | 13.62M |
| 2026-06-24 | CNY 8.64 | -2.15% | CNY 8.78 | CNY 8.81 | CNY 8.54 | 14.84M |
| 2026-06-23 | CNY 8.83 | -0.34% | CNY 8.86 | CNY 8.99 | CNY 8.77 | 17.02M |
| 2026-06-22 | CNY 8.86 | +1.14% | CNY 8.71 | CNY 8.87 | CNY 8.49 | 19.75M |
| 2026-06-18 | CNY 8.76 | -2.34% | CNY 8.86 | CNY 8.91 | CNY 8.69 | 16.09M |
| 2026-06-17 | CNY 8.97 | +1.24% | CNY 8.95 | CNY 9.24 | CNY 8.88 | 23.49M |
| 2026-06-16 | CNY 8.86 | -1.01% | CNY 8.95 | CNY 8.96 | CNY 8.80 | 14.43M |
| 2026-06-15 | CNY 8.95 | +3.11% | CNY 8.72 | CNY 8.98 | CNY 8.71 | 20.37M |
| 2026-06-12 | CNY 8.68 | +3.46% | CNY 8.42 | CNY 8.77 | CNY 8.42 | 24.94M |
| 2026-06-11 | CNY 8.39 | -2.33% | CNY 8.53 | CNY 8.57 | CNY 8.31 | 15.42M |
| 2026-06-10 | CNY 8.59 | +0.47% | CNY 8.53 | CNY 8.75 | CNY 8.47 | 18.25M |
| 2026-06-09 | CNY 8.55 | -1.16% | CNY 8.82 | CNY 8.83 | CNY 8.46 | 19.80M |
| 2026-06-08 | CNY 8.65 | -3.89% | CNY 8.82 | CNY 8.95 | CNY 8.56 | 22.15M |
| 2026-06-05 | CNY 9.00 | 0.00% | CNY 9.06 | CNY 9.08 | CNY 8.87 | 19.88M |
| 2026-06-04 | CNY 9.00 | +1.12% | CNY 8.85 | CNY 9.08 | CNY 8.82 | 19.36M |
| 2026-06-03 | CNY 8.90 | -0.22% | CNY 8.88 | CNY 8.98 | CNY 8.83 | 15.37M |
| 2026-06-02 | CNY 8.92 | -1.98% | CNY 9.08 | CNY 9.10 | CNY 8.82 | 18.12M |
| 2026-06-01 | CNY 9.10 | +0.89% | CNY 9.00 | CNY 9.15 | CNY 8.95 | 14.65M |
| 2026-05-29 | CNY 9.02 | -3.43% | CNY 9.31 | CNY 9.32 | CNY 9.00 | 23.04M |
| 2026-05-28 | CNY 9.34 | +1.74% | CNY 9.24 | CNY 9.35 | CNY 9.09 | 21.00M |
| 2026-05-27 | CNY 9.18 | -2.86% | CNY 9.44 | CNY 9.60 | CNY 9.12 | 26.59M |
| 2026-05-26 | CNY 9.45 | -1.36% | CNY 9.53 | CNY 9.56 | CNY 9.32 | 23.70M |