Anhui Genuine New Materials Co. Ltd. Class A 603429
SSE · China · Process Industries
CNY 9.09+0.21 (+2.36%)
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 9.09 | +2.36% | CNY 8.88 | CNY 9.38 | CNY 8.84 | 2.58M |
| 2026-09-29 | CNY 8.88 | 0.00% | CNY 8.88 | CNY 8.96 | CNY 8.73 | 1.80M |
| 2026-09-28 | CNY 8.88 | +2.07% | CNY 8.70 | CNY 9.19 | CNY 8.70 | 2.77M |
| 2026-09-24 | CNY 8.70 | +1.16% | CNY 8.70 | CNY 8.81 | CNY 8.64 | 1.38M |
| 2026-09-23 | CNY 8.60 | -1.15% | CNY 8.70 | CNY 8.82 | CNY 8.58 | 1.01M |
| 2026-09-22 | CNY 8.70 | -1.69% | CNY 8.89 | CNY 8.89 | CNY 8.67 | 1.36M |
| 2026-09-21 | CNY 8.85 | +2.79% | CNY 8.58 | CNY 8.99 | CNY 8.53 | 2.12M |
| 2026-09-18 | CNY 8.61 | -0.81% | CNY 8.68 | CNY 8.76 | CNY 8.55 | 1.72M |
| 2026-09-17 | CNY 8.68 | -1.59% | CNY 8.84 | CNY 8.84 | CNY 8.55 | 1.66M |
| 2026-09-16 | CNY 8.82 | -5.26% | CNY 9.78 | CNY 9.78 | CNY 8.50 | 5.28M |
| 2026-09-15 | CNY 9.31 | +0.87% | CNY 9.16 | CNY 9.38 | CNY 9.15 | 1.19M |
| 2026-09-14 | CNY 9.23 | +0.54% | CNY 9.18 | CNY 9.32 | CNY 9.13 | 1.53M |
| 2026-09-11 | CNY 9.18 | -0.76% | CNY 9.08 | CNY 9.25 | CNY 8.93 | 1.17M |
| 2026-09-10 | CNY 9.25 | +1.09% | CNY 9.11 | CNY 9.26 | CNY 9.11 | 2.01M |
| 2026-09-09 | CNY 9.15 | +2.46% | CNY 8.82 | CNY 9.15 | CNY 8.82 | 1.52M |
| 2026-09-08 | CNY 8.93 | +0.90% | CNY 8.89 | CNY 8.98 | CNY 8.85 | 1.12M |
| 2026-09-07 | CNY 8.85 | -3.80% | CNY 9.10 | CNY 9.10 | CNY 8.80 | 3.05M |
| 2026-09-04 | CNY 9.20 | -0.65% | CNY 9.31 | CNY 9.47 | CNY 9.20 | 3.08M |
| 2026-09-03 | CNY 9.26 | -0.64% | CNY 9.33 | CNY 9.78 | CNY 9.14 | 4.48M |
| 2026-09-02 | CNY 9.32 | +3.33% | CNY 8.89 | CNY 9.47 | CNY 8.83 | 4.45M |
| 2026-09-01 | CNY 9.02 | -0.22% | CNY 9.04 | CNY 9.14 | CNY 8.85 | 2.38M |
| 2026-08-31 | CNY 9.04 | +5.85% | CNY 8.55 | CNY 9.21 | CNY 8.55 | 4.20M |
| 2026-08-28 | CNY 8.54 | +0.83% | CNY 8.59 | CNY 8.72 | CNY 8.45 | 2.57M |
| 2026-08-27 | CNY 8.47 | -3.64% | CNY 8.81 | CNY 8.82 | CNY 8.38 | 5.17M |
| 2026-08-26 | CNY 8.79 | -2.22% | CNY 8.99 | CNY 9.39 | CNY 8.65 | 5.31M |
| 2026-08-25 | CNY 8.99 | +1.81% | CNY 8.58 | CNY 9.06 | CNY 8.58 | 3.18M |
| 2026-08-24 | CNY 8.83 | -2.43% | CNY 8.59 | CNY 9.49 | CNY 8.45 | 5.73M |
| 2026-08-21 | CNY 9.05 | +9.04% | CNY 8.39 | CNY 9.05 | CNY 8.30 | 5.34M |
| 2026-08-20 | CNY 8.30 | +6.00% | CNY 7.94 | CNY 8.48 | CNY 7.86 | 4.21M |
| 2026-08-19 | CNY 7.83 | -2.37% | CNY 8.01 | CNY 8.07 | CNY 7.73 | 2.75M |
| 2026-08-18 | CNY 8.02 | +3.75% | CNY 7.88 | CNY 8.20 | CNY 7.67 | 3.42M |
| 2026-08-17 | CNY 7.73 | +2.52% | CNY 7.53 | CNY 7.91 | CNY 7.53 | 2.83M |
| 2026-08-14 | CNY 7.54 | +1.21% | CNY 7.36 | CNY 7.55 | CNY 7.36 | 2.09M |
| 2026-08-13 | CNY 7.45 | -1.84% | CNY 7.56 | CNY 7.63 | CNY 7.45 | 1.42M |
| 2026-08-12 | CNY 7.59 | +0.80% | CNY 7.53 | CNY 7.63 | CNY 7.45 | 1.01M |
| 2026-08-11 | CNY 7.53 | +0.40% | CNY 7.49 | CNY 7.64 | CNY 7.38 | 1.42M |
| 2026-08-10 | CNY 7.50 | -0.92% | CNY 7.59 | CNY 7.62 | CNY 7.44 | 1.38M |
| 2026-08-07 | CNY 7.57 | -1.69% | CNY 7.68 | CNY 7.72 | CNY 7.50 | 1.90M |
| 2026-08-06 | CNY 7.70 | -0.90% | CNY 7.61 | CNY 7.74 | CNY 7.60 | 1.65M |
| 2026-08-05 | CNY 7.77 | -0.38% | CNY 7.73 | CNY 7.84 | CNY 7.50 | 3.18M |
| 2026-08-04 | CNY 7.80 | +2.09% | CNY 7.66 | CNY 7.89 | CNY 7.54 | 2.87M |
| 2026-08-03 | CNY 7.64 | +3.80% | CNY 7.37 | CNY 7.76 | CNY 7.26 | 3.06M |
| 2026-07-31 | CNY 7.36 | +1.94% | CNY 7.00 | CNY 7.60 | CNY 7.00 | 3.43M |
| 2026-07-30 | CNY 7.22 | -7.20% | CNY 7.45 | CNY 7.76 | CNY 7.18 | 4.62M |
| 2026-07-29 | CNY 7.78 | -4.66% | CNY 8.88 | CNY 8.88 | CNY 7.71 | 8.01M |
| 2026-07-28 | CNY 8.16 | +9.97% | CNY 8.16 | CNY 8.16 | CNY 8.16 | 2.00M |
| 2026-07-27 | CNY 7.42 | +1.64% | CNY 7.21 | CNY 7.45 | CNY 7.17 | 1.58M |
| 2026-07-24 | CNY 7.30 | -0.27% | CNY 7.29 | CNY 7.38 | CNY 7.19 | 1.94M |
| 2026-07-23 | CNY 7.32 | +0.14% | CNY 7.38 | CNY 7.45 | CNY 7.10 | 2.79M |
| 2026-07-22 | CNY 7.31 | -1.08% | CNY 7.29 | CNY 7.45 | CNY 7.25 | 2.64M |
| 2026-07-21 | CNY 7.39 | -2.76% | CNY 7.60 | CNY 7.89 | CNY 7.08 | 5.48M |
| 2026-07-20 | CNY 7.60 | +0.93% | CNY 7.69 | CNY 8.28 | CNY 7.44 | 6.42M |
| 2026-07-17 | CNY 7.53 | -9.28% | CNY 8.31 | CNY 8.45 | CNY 7.47 | 4.59M |
| 2026-07-16 | CNY 8.30 | +2.09% | CNY 8.30 | CNY 8.58 | CNY 8.15 | 4.50M |
| 2026-07-15 | CNY 8.13 | +10.01% | CNY 7.42 | CNY 8.13 | CNY 7.40 | 3.87M |
| 2026-07-14 | CNY 7.39 | 0.00% | CNY 7.27 | CNY 7.49 | CNY 7.02 | 3.21M |
| 2026-07-13 | CNY 7.39 | -4.03% | CNY 7.62 | CNY 7.67 | CNY 7.27 | 2.23M |
| 2026-07-10 | CNY 7.70 | -0.52% | CNY 7.79 | CNY 7.82 | CNY 7.49 | 3.72M |
| 2026-07-09 | CNY 7.74 | +0.26% | CNY 7.73 | CNY 7.87 | CNY 7.52 | 2.72M |
| 2026-07-08 | CNY 7.72 | -1.03% | CNY 7.95 | CNY 8.07 | CNY 7.57 | 2.21M |
| 2026-07-07 | CNY 7.80 | -5.80% | CNY 8.19 | CNY 8.28 | CNY 7.72 | 3.51M |
| 2026-07-06 | CNY 8.28 | -4.28% | CNY 8.66 | CNY 8.95 | CNY 8.10 | 3.31M |
| 2026-07-03 | CNY 8.65 | -1.82% | CNY 9.17 | CNY 9.17 | CNY 8.46 | 5.63M |
| 2026-07-02 | CNY 8.81 | +5.01% | CNY 8.30 | CNY 8.81 | CNY 8.22 | 2.16M |
| 2026-07-01 | CNY 8.39 | +5.01% | CNY 7.65 | CNY 8.39 | CNY 7.65 | 5.40M |
| 2026-06-30 | CNY 7.99 | -4.99% | CNY 8.00 | CNY 8.10 | CNY 7.99 | 2.70M |
| 2026-06-29 | CNY 8.41 | -4.97% | CNY 8.83 | CNY 8.83 | CNY 8.41 | 2.63M |
| 2026-06-26 | CNY 8.85 | -5.04% | CNY 9.02 | CNY 9.44 | CNY 8.85 | 7.14M |
| 2026-06-25 | CNY 9.32 | -4.99% | CNY 9.32 | CNY 9.57 | CNY 9.32 | 6.42M |
| 2026-06-24 | CNY 9.81 | -5.03% | CNY 9.81 | CNY 9.81 | CNY 9.81 | 1.19M |
| 2026-06-23 | CNY 10.33 | -4.97% | CNY 10.77 | CNY 10.77 | CNY 10.33 | 3.83M |
| 2026-06-22 | CNY 10.87 | +5.02% | CNY 10.87 | CNY 10.87 | CNY 10.70 | 8.40M |
| 2026-06-18 | CNY 10.35 | +1.17% | CNY 10.32 | CNY 10.57 | CNY 10.24 | 7.27M |
| 2026-06-17 | CNY 10.23 | +5.03% | CNY 9.85 | CNY 10.23 | CNY 9.75 | 7.11M |
| 2026-06-16 | CNY 9.74 | +3.62% | CNY 9.46 | CNY 9.86 | CNY 9.33 | 4.79M |
| 2026-06-15 | CNY 9.40 | +1.51% | CNY 9.19 | CNY 9.50 | CNY 9.10 | 3.16M |
| 2026-06-12 | CNY 9.26 | +0.22% | CNY 9.25 | CNY 9.30 | CNY 9.00 | 2.44M |
| 2026-06-11 | CNY 9.24 | -1.70% | CNY 9.30 | CNY 9.47 | CNY 9.17 | 1.83M |
| 2026-06-10 | CNY 9.40 | +1.73% | CNY 9.29 | CNY 9.50 | CNY 9.12 | 2.16M |
| 2026-06-09 | CNY 9.24 | -3.45% | CNY 9.62 | CNY 9.79 | CNY 9.24 | 2.85M |
| 2026-06-08 | CNY 9.57 | +4.36% | CNY 9.30 | CNY 9.63 | CNY 9.10 | 5.09M |
| 2026-06-05 | CNY 9.17 | -1.61% | CNY 9.45 | CNY 9.45 | CNY 9.15 | 2.62M |
| 2026-06-04 | CNY 9.32 | -4.80% | CNY 9.47 | CNY 9.99 | CNY 9.30 | 4.56M |
| 2026-06-03 | CNY 9.79 | +1.35% | CNY 9.90 | CNY 10.14 | CNY 9.72 | 9.09M |
| 2026-06-02 | CNY 9.66 | +5.00% | CNY 9.08 | CNY 9.66 | CNY 9.08 | 3.46M |
| 2026-06-01 | CNY 9.20 | +5.02% | CNY 8.76 | CNY 9.20 | CNY 8.76 | 4.84M |
| 2026-05-29 | CNY 8.76 | -0.23% | CNY 8.78 | CNY 9.04 | CNY 8.65 | 2.54M |
| 2026-05-28 | CNY 8.78 | -0.68% | CNY 8.77 | CNY 8.93 | CNY 8.63 | 1.84M |
| 2026-05-27 | CNY 8.84 | -2.64% | CNY 9.20 | CNY 9.20 | CNY 8.70 | 3.78M |
| 2026-05-26 | CNY 9.08 | -2.37% | CNY 9.31 | CNY 9.33 | CNY 8.91 | 3.67M |