Anhui Guangxin Agrochemical Co Ltd Class A 603599
SSE · China · Process Industries
CNY 10.30+0.18 (+1.78%)
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 10.30 | +1.78% | CNY 10.12 | CNY 10.35 | CNY 10.10 | 6.04M |
| 2026-09-29 | CNY 10.12 | -0.88% | CNY 10.25 | CNY 10.27 | CNY 10.07 | 6.49M |
| 2026-09-28 | CNY 10.21 | -1.35% | CNY 10.35 | CNY 10.40 | CNY 10.12 | 6.00M |
| 2026-09-24 | CNY 10.35 | -2.36% | CNY 10.61 | CNY 10.62 | CNY 10.33 | 7.86M |
| 2026-09-23 | CNY 10.60 | -0.75% | CNY 10.69 | CNY 10.73 | CNY 10.56 | 6.22M |
| 2026-09-22 | CNY 10.68 | +0.66% | CNY 10.61 | CNY 10.82 | CNY 10.52 | 10.97M |
| 2026-09-21 | CNY 10.61 | +1.34% | CNY 10.46 | CNY 10.69 | CNY 10.39 | 8.83M |
| 2026-09-18 | CNY 10.47 | -0.38% | CNY 10.55 | CNY 10.56 | CNY 10.43 | 7.22M |
| 2026-09-17 | CNY 10.51 | +0.77% | CNY 10.38 | CNY 10.58 | CNY 10.32 | 8.05M |
| 2026-09-16 | CNY 10.43 | +0.19% | CNY 10.39 | CNY 10.47 | CNY 10.30 | 8.91M |
| 2026-09-15 | CNY 10.41 | -1.61% | CNY 10.56 | CNY 10.56 | CNY 10.40 | 7.77M |
| 2026-09-14 | CNY 10.58 | -1.86% | CNY 10.73 | CNY 10.85 | CNY 10.40 | 11.87M |
| 2026-09-11 | CNY 10.78 | -2.62% | CNY 11.07 | CNY 11.10 | CNY 10.69 | 16.44M |
| 2026-09-10 | CNY 11.07 | -2.98% | CNY 11.45 | CNY 11.53 | CNY 11.01 | 18.21M |
| 2026-09-09 | CNY 11.41 | -0.17% | CNY 11.32 | CNY 11.54 | CNY 11.26 | 22.58M |
| 2026-09-08 | CNY 11.43 | +6.13% | CNY 10.83 | CNY 11.69 | CNY 10.68 | 46.28M |
| 2026-09-07 | CNY 10.77 | 0.00% | CNY 10.82 | CNY 11.08 | CNY 10.72 | 19.93M |
| 2026-09-04 | CNY 10.77 | +1.80% | CNY 10.85 | CNY 11.08 | CNY 10.67 | 28.18M |
| 2026-09-03 | CNY 10.58 | +4.34% | CNY 10.15 | CNY 10.87 | CNY 10.12 | 31.95M |
| 2026-09-02 | CNY 10.14 | -3.24% | CNY 10.55 | CNY 10.67 | CNY 10.12 | 22.36M |
| 2026-09-01 | CNY 10.48 | +4.28% | CNY 10.06 | CNY 10.78 | CNY 10.03 | 34.49M |
| 2026-08-31 | CNY 10.05 | -3.74% | CNY 10.36 | CNY 10.42 | CNY 10.03 | 19.29M |
| 2026-08-28 | CNY 10.44 | +0.97% | CNY 10.34 | CNY 10.50 | CNY 10.30 | 16.24M |
| 2026-08-27 | CNY 10.34 | +1.37% | CNY 10.19 | CNY 10.37 | CNY 10.11 | 11.36M |
| 2026-08-26 | CNY 10.20 | +1.19% | CNY 10.06 | CNY 10.33 | CNY 9.99 | 11.75M |
| 2026-08-25 | CNY 10.08 | +0.70% | CNY 10.00 | CNY 10.25 | CNY 9.90 | 11.69M |
| 2026-08-24 | CNY 10.01 | -0.99% | CNY 10.10 | CNY 10.15 | CNY 9.98 | 6.96M |
| 2026-08-21 | CNY 10.11 | -0.30% | CNY 10.14 | CNY 10.14 | CNY 9.98 | 6.29M |
| 2026-08-20 | CNY 10.14 | -0.39% | CNY 10.20 | CNY 10.37 | CNY 10.07 | 8.81M |
| 2026-08-19 | CNY 10.18 | -1.17% | CNY 10.29 | CNY 10.35 | CNY 10.13 | 7.86M |
| 2026-08-18 | CNY 10.30 | +1.18% | CNY 10.18 | CNY 10.36 | CNY 10.07 | 10.88M |
| 2026-08-17 | CNY 10.18 | +2.41% | CNY 9.95 | CNY 10.24 | CNY 9.84 | 12.72M |
| 2026-08-14 | CNY 9.94 | -0.30% | CNY 9.96 | CNY 10.02 | CNY 9.89 | 4.81M |
| 2026-08-13 | CNY 9.97 | -1.97% | CNY 10.14 | CNY 10.17 | CNY 9.91 | 12.42M |
| 2026-08-12 | CNY 10.17 | -0.59% | CNY 10.22 | CNY 10.34 | CNY 10.16 | 9.85M |
| 2026-08-11 | CNY 10.23 | -2.76% | CNY 10.50 | CNY 10.51 | CNY 10.21 | 14.31M |
| 2026-08-10 | CNY 10.52 | +0.48% | CNY 10.50 | CNY 10.77 | CNY 10.44 | 12.04M |
| 2026-08-07 | CNY 10.47 | +0.48% | CNY 10.39 | CNY 10.49 | CNY 10.26 | 10.64M |
| 2026-08-06 | CNY 10.42 | 0.00% | CNY 10.41 | CNY 10.48 | CNY 10.28 | 8.86M |
| 2026-08-05 | CNY 10.42 | -0.67% | CNY 10.50 | CNY 10.54 | CNY 10.31 | 10.17M |
| 2026-08-04 | CNY 10.49 | -2.78% | CNY 10.71 | CNY 10.83 | CNY 10.47 | 13.75M |
| 2026-08-03 | CNY 10.79 | +0.84% | CNY 10.70 | CNY 10.97 | CNY 10.51 | 10.42M |
| 2026-07-31 | CNY 10.70 | -0.56% | CNY 10.56 | CNY 10.73 | CNY 10.47 | 14.66M |
| 2026-07-30 | CNY 10.76 | +3.46% | CNY 10.35 | CNY 10.95 | CNY 10.34 | 17.63M |
| 2026-07-29 | CNY 10.40 | +1.96% | CNY 10.19 | CNY 10.49 | CNY 10.17 | 21.56M |
| 2026-07-28 | CNY 10.20 | -1.16% | CNY 10.25 | CNY 10.34 | CNY 10.12 | 11.43M |
| 2026-07-27 | CNY 10.32 | +0.58% | CNY 10.19 | CNY 10.47 | CNY 10.19 | 9.73M |
| 2026-07-24 | CNY 10.26 | -3.93% | CNY 10.55 | CNY 10.68 | CNY 10.24 | 11.60M |
| 2026-07-23 | CNY 10.68 | +1.71% | CNY 10.52 | CNY 10.81 | CNY 10.30 | 17.34M |
| 2026-07-22 | CNY 10.50 | +3.96% | CNY 10.25 | CNY 10.69 | CNY 10.20 | 24.60M |
| 2026-07-21 | CNY 10.10 | -1.85% | CNY 10.17 | CNY 10.41 | CNY 10.03 | 13.98M |
| 2026-07-20 | CNY 10.29 | +3.11% | CNY 10.00 | CNY 10.38 | CNY 9.96 | 18.33M |
| 2026-07-17 | CNY 9.98 | +0.30% | CNY 9.98 | CNY 10.26 | CNY 9.92 | 14.83M |
| 2026-07-16 | CNY 9.95 | -0.50% | CNY 10.00 | CNY 10.09 | CNY 9.79 | 8.59M |
| 2026-07-15 | CNY 10.00 | +4.06% | CNY 9.51 | CNY 10.19 | CNY 9.51 | 14.79M |
| 2026-07-14 | CNY 9.61 | +1.37% | CNY 9.44 | CNY 9.73 | CNY 9.44 | 9.22M |
| 2026-07-13 | CNY 9.48 | -2.17% | CNY 9.47 | CNY 9.59 | CNY 9.41 | 8.14M |
| 2026-07-10 | CNY 9.69 | +2.22% | CNY 9.48 | CNY 9.83 | CNY 9.30 | 12.87M |
| 2026-07-09 | CNY 9.48 | -3.07% | CNY 9.81 | CNY 9.86 | CNY 9.42 | 10.27M |
| 2026-07-08 | CNY 9.78 | -0.91% | CNY 9.89 | CNY 10.02 | CNY 9.70 | 8.98M |
| 2026-07-07 | CNY 9.87 | -1.79% | CNY 10.09 | CNY 10.17 | CNY 9.84 | 9.36M |
| 2026-07-06 | CNY 10.05 | +1.93% | CNY 9.85 | CNY 10.30 | CNY 9.80 | 12.60M |
| 2026-07-03 | CNY 9.86 | -0.30% | CNY 9.99 | CNY 10.08 | CNY 9.76 | 10.20M |
| 2026-07-02 | CNY 9.89 | +1.33% | CNY 9.77 | CNY 10.00 | CNY 9.67 | 11.65M |
| 2026-07-01 | CNY 9.76 | +1.88% | CNY 9.55 | CNY 9.83 | CNY 9.38 | 15.60M |
| 2026-06-30 | CNY 9.58 | -2.64% | CNY 9.80 | CNY 9.82 | CNY 9.50 | 15.24M |
| 2026-06-29 | CNY 9.84 | -1.11% | CNY 9.97 | CNY 10.03 | CNY 9.60 | 13.09M |
| 2026-06-26 | CNY 9.95 | -3.30% | CNY 10.20 | CNY 10.26 | CNY 9.95 | 13.19M |
| 2026-06-25 | CNY 10.29 | -2.92% | CNY 10.54 | CNY 10.58 | CNY 10.18 | 12.66M |
| 2026-06-24 | CNY 10.60 | +1.15% | CNY 10.64 | CNY 10.78 | CNY 10.46 | 12.22M |
| 2026-06-23 | CNY 10.48 | -3.85% | CNY 10.85 | CNY 11.03 | CNY 10.48 | 12.87M |
| 2026-06-22 | CNY 10.90 | +4.81% | CNY 10.40 | CNY 11.35 | CNY 10.17 | 23.64M |
| 2026-06-18 | CNY 10.40 | -3.53% | CNY 10.68 | CNY 10.76 | CNY 10.33 | 15.03M |
| 2026-06-17 | CNY 10.78 | -1.64% | CNY 10.89 | CNY 10.96 | CNY 10.70 | 8.99M |
| 2026-06-16 | CNY 10.96 | -2.84% | CNY 11.23 | CNY 11.60 | CNY 10.91 | 13.66M |
| 2026-06-15 | CNY 11.28 | +2.36% | CNY 11.00 | CNY 11.53 | CNY 11.00 | 16.71M |
| 2026-06-12 | CNY 11.02 | +5.66% | CNY 10.47 | CNY 11.25 | CNY 10.31 | 22.99M |
| 2026-06-11 | CNY 10.43 | -2.71% | CNY 10.74 | CNY 10.79 | CNY 10.35 | 11.69M |
| 2026-06-10 | CNY 10.72 | +1.61% | CNY 10.47 | CNY 10.92 | CNY 10.33 | 16.26M |
| 2026-06-09 | CNY 10.55 | -1.95% | CNY 10.83 | CNY 10.83 | CNY 10.49 | 11.88M |
| 2026-06-08 | CNY 10.76 | -3.58% | CNY 11.15 | CNY 11.20 | CNY 10.68 | 12.84M |
| 2026-06-05 | CNY 11.16 | +0.36% | CNY 11.09 | CNY 11.36 | CNY 11.02 | 12.39M |
| 2026-06-04 | CNY 11.12 | +0.27% | CNY 11.09 | CNY 11.19 | CNY 10.80 | 15.22M |
| 2026-06-03 | CNY 11.09 | -0.81% | CNY 11.16 | CNY 11.16 | CNY 10.92 | 11.02M |
| 2026-06-02 | CNY 11.18 | -1.67% | CNY 11.42 | CNY 11.48 | CNY 11.08 | 10.37M |
| 2026-06-01 | CNY 11.37 | +1.61% | CNY 11.19 | CNY 11.54 | CNY 11.16 | 12.35M |
| 2026-05-29 | CNY 11.19 | +0.90% | CNY 11.08 | CNY 11.46 | CNY 10.97 | 14.49M |
| 2026-05-28 | CNY 11.09 | -1.07% | CNY 11.21 | CNY 11.33 | CNY 10.96 | 8.80M |
| 2026-05-27 | CNY 11.21 | -1.32% | CNY 11.36 | CNY 11.42 | CNY 11.09 | 10.36M |
| 2026-05-26 | CNY 11.36 | +0.71% | CNY 11.28 | CNY 11.42 | CNY 11.16 | 9.94M |