Anbang Save-Guard Group Co., Ltd. Class A 603373
SSE · China · Commercial Services
CNY 50.18-3.62 (-6.73%)
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 50.18 | -6.73% | CNY 52.83 | CNY 54.35 | CNY 50.00 | 5.36M |
| 2026-09-29 | CNY 53.80 | +2.09% | CNY 51.00 | CNY 54.60 | CNY 50.25 | 7.62M |
| 2026-09-28 | CNY 52.70 | +3.74% | CNY 50.30 | CNY 55.80 | CNY 48.68 | 6.40M |
| 2026-09-24 | CNY 50.80 | +5.92% | CNY 48.25 | CNY 51.49 | CNY 48.01 | 5.59M |
| 2026-09-23 | CNY 47.96 | +10.00% | CNY 43.77 | CNY 47.96 | CNY 43.60 | 3.59M |
| 2026-09-22 | CNY 43.60 | +0.69% | CNY 43.30 | CNY 44.16 | CNY 43.01 | 2.66M |
| 2026-09-21 | CNY 43.30 | +6.18% | CNY 40.58 | CNY 44.35 | CNY 40.58 | 2.92M |
| 2026-09-18 | CNY 40.78 | +1.39% | CNY 40.68 | CNY 41.44 | CNY 40.60 | 1.09M |
| 2026-09-17 | CNY 40.22 | -3.20% | CNY 41.34 | CNY 41.74 | CNY 40.21 | 1.48M |
| 2026-09-16 | CNY 41.55 | +4.92% | CNY 39.40 | CNY 42.11 | CNY 39.24 | 1.98M |
| 2026-09-15 | CNY 39.60 | 0.00% | CNY 39.24 | CNY 39.89 | CNY 38.77 | 878.72K |
| 2026-09-14 | CNY 39.60 | +1.10% | CNY 39.50 | CNY 40.25 | CNY 38.53 | 1.14M |
| 2026-09-11 | CNY 39.17 | -1.58% | CNY 39.50 | CNY 39.78 | CNY 37.37 | 1.99M |
| 2026-09-10 | CNY 39.80 | +0.10% | CNY 39.78 | CNY 40.36 | CNY 38.98 | 1.32M |
| 2026-09-09 | CNY 39.76 | -0.70% | CNY 39.91 | CNY 40.53 | CNY 39.30 | 1.37M |
| 2026-09-08 | CNY 40.04 | -1.21% | CNY 40.81 | CNY 40.83 | CNY 39.91 | 985.12K |
| 2026-09-07 | CNY 40.53 | -0.42% | CNY 40.95 | CNY 41.16 | CNY 40.40 | 1.14M |
| 2026-09-04 | CNY 40.70 | -1.86% | CNY 41.06 | CNY 42.39 | CNY 40.52 | 1.17M |
| 2026-09-03 | CNY 41.47 | -1.10% | CNY 42.22 | CNY 42.33 | CNY 41.02 | 1.14M |
| 2026-09-02 | CNY 41.93 | -2.44% | CNY 43.80 | CNY 43.80 | CNY 41.65 | 1.37M |
| 2026-09-01 | CNY 42.98 | +0.23% | CNY 43.01 | CNY 43.20 | CNY 42.30 | 1.47M |
| 2026-08-31 | CNY 42.88 | +0.54% | CNY 42.23 | CNY 43.18 | CNY 41.42 | 1.67M |
| 2026-08-28 | CNY 42.65 | +0.45% | CNY 42.88 | CNY 43.60 | CNY 42.24 | 1.66M |
| 2026-08-27 | CNY 42.46 | +5.65% | CNY 40.77 | CNY 43.47 | CNY 40.50 | 2.70M |
| 2026-08-26 | CNY 40.19 | +0.58% | CNY 39.96 | CNY 40.50 | CNY 39.70 | 1.46M |
| 2026-08-25 | CNY 39.96 | +2.65% | CNY 38.55 | CNY 40.31 | CNY 38.04 | 1.89M |
| 2026-08-24 | CNY 38.93 | +0.83% | CNY 38.61 | CNY 39.14 | CNY 37.86 | 1.31M |
| 2026-08-21 | CNY 38.61 | -0.26% | CNY 38.52 | CNY 38.92 | CNY 37.71 | 1.13M |
| 2026-08-20 | CNY 38.71 | -0.57% | CNY 39.00 | CNY 39.36 | CNY 38.22 | 1.29M |
| 2026-08-19 | CNY 38.93 | -7.55% | CNY 42.00 | CNY 42.00 | CNY 38.03 | 3.25M |
| 2026-08-18 | CNY 42.11 | +2.68% | CNY 41.41 | CNY 42.88 | CNY 40.62 | 2.91M |
| 2026-08-17 | CNY 41.01 | -0.24% | CNY 40.68 | CNY 41.32 | CNY 38.51 | 3.05M |
| 2026-08-14 | CNY 41.11 | -0.53% | CNY 41.04 | CNY 42.85 | CNY 40.37 | 2.83M |
| 2026-08-13 | CNY 41.33 | +0.41% | CNY 41.80 | CNY 42.70 | CNY 40.70 | 2.75M |
| 2026-08-12 | CNY 41.16 | +0.64% | CNY 41.34 | CNY 41.50 | CNY 39.70 | 1.88M |
| 2026-08-11 | CNY 40.90 | +2.84% | CNY 40.03 | CNY 40.97 | CNY 39.19 | 2.29M |
| 2026-08-10 | CNY 39.77 | +3.03% | CNY 38.58 | CNY 39.90 | CNY 38.30 | 2.74M |
| 2026-08-07 | CNY 38.60 | +2.01% | CNY 37.99 | CNY 38.75 | CNY 36.61 | 3.16M |
| 2026-08-06 | CNY 37.84 | +0.21% | CNY 37.90 | CNY 38.56 | CNY 36.81 | 3.21M |
| 2026-08-05 | CNY 37.76 | +3.37% | CNY 37.44 | CNY 37.99 | CNY 36.90 | 5.16M |
| 2026-08-04 | CNY 36.53 | +10.00% | CNY 33.45 | CNY 36.53 | CNY 33.00 | 4.69M |
| 2026-08-03 | CNY 33.21 | +3.36% | CNY 32.17 | CNY 33.26 | CNY 31.90 | 1.43M |
| 2026-07-31 | CNY 32.13 | +0.37% | CNY 32.50 | CNY 33.11 | CNY 32.00 | 1.37M |
| 2026-07-30 | CNY 32.01 | -4.73% | CNY 33.51 | CNY 33.64 | CNY 32.01 | 1.59M |
| 2026-07-29 | CNY 33.60 | +3.45% | CNY 32.40 | CNY 34.13 | CNY 32.23 | 1.59M |
| 2026-07-28 | CNY 32.48 | -4.10% | CNY 33.50 | CNY 34.30 | CNY 31.50 | 2.12M |
| 2026-07-27 | CNY 33.87 | +0.74% | CNY 33.78 | CNY 34.34 | CNY 33.16 | 1.15M |
| 2026-07-24 | CNY 33.62 | -3.34% | CNY 34.44 | CNY 34.46 | CNY 33.28 | 1.73M |
| 2026-07-23 | CNY 34.78 | -1.11% | CNY 35.33 | CNY 35.80 | CNY 34.43 | 2.05M |
| 2026-07-22 | CNY 35.17 | +1.35% | CNY 34.13 | CNY 35.49 | CNY 34.13 | 2.74M |
| 2026-07-21 | CNY 34.70 | -1.14% | CNY 36.13 | CNY 36.13 | CNY 34.08 | 5.07M |
| 2026-07-20 | CNY 35.10 | +6.53% | CNY 32.96 | CNY 36.25 | CNY 32.93 | 7.11M |
| 2026-07-17 | CNY 32.95 | +1.17% | CNY 32.73 | CNY 34.50 | CNY 31.60 | 3.23M |
| 2026-07-16 | CNY 32.57 | +2.04% | CNY 32.00 | CNY 33.49 | CNY 31.50 | 2.13M |
| 2026-07-15 | CNY 31.92 | +0.13% | CNY 31.74 | CNY 33.60 | CNY 31.31 | 2.56M |
| 2026-07-14 | CNY 31.88 | -8.65% | CNY 34.06 | CNY 34.46 | CNY 31.41 | 4.43M |
| 2026-07-13 | CNY 34.90 | +3.75% | CNY 33.50 | CNY 37.00 | CNY 33.44 | 5.62M |
| 2026-07-10 | CNY 33.64 | -2.58% | CNY 34.41 | CNY 35.54 | CNY 32.90 | 2.50M |
| 2026-07-09 | CNY 34.53 | +5.63% | CNY 32.55 | CNY 35.20 | CNY 31.68 | 2.81M |
| 2026-07-08 | CNY 32.69 | -1.00% | CNY 32.50 | CNY 34.43 | CNY 32.50 | 2.79M |
| 2026-07-07 | CNY 33.02 | +1.20% | CNY 32.63 | CNY 33.24 | CNY 31.80 | 2.55M |
| 2026-07-06 | CNY 32.63 | -8.98% | CNY 36.01 | CNY 36.34 | CNY 32.33 | 3.54M |
| 2026-07-03 | CNY 35.85 | -3.11% | CNY 37.25 | CNY 38.17 | CNY 35.85 | 3.11M |
| 2026-07-02 | CNY 37.00 | +2.69% | CNY 35.67 | CNY 38.54 | CNY 35.12 | 3.71M |
| 2026-07-01 | CNY 36.03 | -0.58% | CNY 36.35 | CNY 37.70 | CNY 35.69 | 2.19M |
| 2026-06-30 | CNY 36.24 | +0.19% | CNY 34.36 | CNY 36.80 | CNY 34.36 | 2.04M |
| 2026-06-29 | CNY 36.17 | -3.21% | CNY 37.20 | CNY 37.49 | CNY 35.41 | 3.73M |
| 2026-06-26 | CNY 37.37 | -1.86% | CNY 38.67 | CNY 39.24 | CNY 37.36 | 2.88M |
| 2026-06-25 | CNY 38.08 | -3.55% | CNY 40.68 | CNY 42.06 | CNY 37.95 | 5.08M |
| 2026-06-24 | CNY 39.48 | +3.35% | CNY 38.81 | CNY 39.80 | CNY 37.06 | 3.34M |
| 2026-06-23 | CNY 38.20 | -1.22% | CNY 38.50 | CNY 39.26 | CNY 37.82 | 2.63M |
| 2026-06-22 | CNY 38.67 | 0.00% | CNY 38.64 | CNY 39.23 | CNY 37.10 | 2.97M |
| 2026-06-18 | CNY 38.67 | -3.20% | CNY 39.88 | CNY 39.95 | CNY 38.25 | 3.23M |
| 2026-06-17 | CNY 39.95 | +3.77% | CNY 38.98 | CNY 40.25 | CNY 38.38 | 5.04M |
| 2026-06-16 | CNY 38.50 | +6.29% | CNY 37.93 | CNY 39.60 | CNY 37.02 | 8.02M |
| 2026-06-15 | CNY 36.22 | +9.99% | CNY 33.30 | CNY 36.22 | CNY 33.30 | 2.67M |
| 2026-06-12 | CNY 32.93 | +0.89% | CNY 33.21 | CNY 33.44 | CNY 31.93 | 2.35M |
| 2026-06-11 | CNY 32.64 | -3.49% | CNY 33.57 | CNY 33.82 | CNY 32.60 | 2.10M |
| 2026-06-10 | CNY 33.82 | +1.05% | CNY 33.20 | CNY 35.80 | CNY 33.00 | 3.37M |
| 2026-06-09 | CNY 33.47 | -1.76% | CNY 35.00 | CNY 35.00 | CNY 32.16 | 3.71M |
| 2026-06-08 | CNY 34.07 | -4.34% | CNY 33.34 | CNY 35.30 | CNY 33.16 | 3.12M |
| 2026-06-05 | CNY 35.61 | +0.32% | CNY 35.15 | CNY 36.11 | CNY 34.29 | 3.97M |
| 2026-06-04 | CNY 35.50 | -2.42% | CNY 36.74 | CNY 36.99 | CNY 35.20 | 4.18M |
| 2026-06-03 | CNY 36.38 | +4.69% | CNY 35.71 | CNY 37.10 | CNY 35.31 | 6.48M |
| 2026-06-02 | CNY 34.75 | +9.99% | CNY 31.69 | CNY 34.75 | CNY 31.43 | 3.41M |
| 2026-06-01 | CNY 31.59 | +1.00% | CNY 30.79 | CNY 32.25 | CNY 29.90 | 4.09M |
| 2026-05-29 | CNY 31.28 | -9.99% | CNY 34.79 | CNY 34.93 | CNY 31.28 | 4.52M |
| 2026-05-28 | CNY 34.75 | -1.74% | CNY 35.35 | CNY 35.49 | CNY 34.06 | 3.25M |
| 2026-05-27 | CNY 35.36 | -1.41% | CNY 35.73 | CNY 36.24 | CNY 34.41 | 4.60M |
| 2026-05-26 | CNY 35.87 | -1.74% | CNY 36.50 | CNY 37.36 | CNY 35.29 | 4.69M |