Anzheng Fashion Group Co. Ltd. Class A 603839
SSE · China · Consumer Non-Durables
CNY 6.82-0.06 (-0.87%)
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 6.82 | -0.87% | CNY 6.93 | CNY 6.98 | CNY 6.74 | 3.18M |
| 2026-09-29 | CNY 6.88 | +0.73% | CNY 6.80 | CNY 6.93 | CNY 6.75 | 4.36M |
| 2026-09-28 | CNY 6.83 | -1.01% | CNY 6.95 | CNY 6.97 | CNY 6.76 | 3.12M |
| 2026-09-24 | CNY 6.90 | 0.00% | CNY 6.85 | CNY 7.07 | CNY 6.85 | 3.65M |
| 2026-09-23 | CNY 6.90 | -1.85% | CNY 7.03 | CNY 7.03 | CNY 6.87 | 4.41M |
| 2026-09-22 | CNY 7.03 | +1.30% | CNY 6.92 | CNY 7.10 | CNY 6.81 | 5.67M |
| 2026-09-21 | CNY 6.94 | +5.15% | CNY 6.64 | CNY 6.96 | CNY 6.60 | 5.13M |
| 2026-09-18 | CNY 6.60 | -0.30% | CNY 6.63 | CNY 6.74 | CNY 6.60 | 3.13M |
| 2026-09-17 | CNY 6.62 | +2.00% | CNY 6.49 | CNY 6.66 | CNY 6.41 | 3.46M |
| 2026-09-16 | CNY 6.49 | +0.93% | CNY 6.43 | CNY 6.53 | CNY 6.31 | 3.33M |
| 2026-09-15 | CNY 6.43 | -3.74% | CNY 6.62 | CNY 6.65 | CNY 6.39 | 3.79M |
| 2026-09-14 | CNY 6.68 | -0.60% | CNY 6.72 | CNY 6.76 | CNY 6.63 | 3.69M |
| 2026-09-11 | CNY 6.72 | -3.03% | CNY 6.86 | CNY 6.90 | CNY 6.64 | 4.77M |
| 2026-09-10 | CNY 6.93 | -1.14% | CNY 7.03 | CNY 7.03 | CNY 6.85 | 3.52M |
| 2026-09-09 | CNY 7.01 | -1.82% | CNY 7.12 | CNY 7.20 | CNY 6.97 | 4.20M |
| 2026-09-08 | CNY 7.14 | +3.18% | CNY 6.92 | CNY 7.20 | CNY 6.85 | 5.76M |
| 2026-09-07 | CNY 6.92 | -0.43% | CNY 6.95 | CNY 7.04 | CNY 6.83 | 5.48M |
| 2026-09-04 | CNY 6.95 | +0.14% | CNY 6.89 | CNY 7.10 | CNY 6.86 | 7.98M |
| 2026-09-03 | CNY 6.94 | -3.88% | CNY 7.22 | CNY 7.61 | CNY 6.93 | 10.65M |
| 2026-09-02 | CNY 7.22 | +4.94% | CNY 6.91 | CNY 7.28 | CNY 6.90 | 12.55M |
| 2026-09-01 | CNY 6.88 | +0.15% | CNY 6.91 | CNY 6.96 | CNY 6.83 | 11.49M |
| 2026-08-31 | CNY 6.87 | +0.15% | CNY 6.71 | CNY 6.94 | CNY 6.64 | 20.30M |
| 2026-08-28 | CNY 6.86 | +5.70% | CNY 6.24 | CNY 7.08 | CNY 6.23 | 31.53M |
| 2026-08-27 | CNY 6.49 | -9.99% | CNY 6.77 | CNY 7.09 | CNY 6.49 | 19.75M |
| 2026-08-26 | CNY 7.21 | -0.96% | CNY 7.22 | CNY 7.36 | CNY 7.19 | 3.81M |
| 2026-08-25 | CNY 7.28 | +2.82% | CNY 7.18 | CNY 7.30 | CNY 7.02 | 3.93M |
| 2026-08-24 | CNY 7.08 | 0.00% | CNY 7.10 | CNY 7.23 | CNY 6.96 | 3.68M |
| 2026-08-21 | CNY 7.08 | -1.39% | CNY 7.11 | CNY 7.18 | CNY 6.96 | 3.25M |
| 2026-08-20 | CNY 7.18 | +3.31% | CNY 6.90 | CNY 7.21 | CNY 6.90 | 3.07M |
| 2026-08-19 | CNY 6.95 | -3.20% | CNY 7.16 | CNY 7.17 | CNY 6.91 | 3.85M |
| 2026-08-18 | CNY 7.18 | +1.99% | CNY 7.08 | CNY 7.24 | CNY 6.97 | 3.69M |
| 2026-08-17 | CNY 7.04 | +0.57% | CNY 6.99 | CNY 7.08 | CNY 6.85 | 3.18M |
| 2026-08-14 | CNY 7.00 | -0.28% | CNY 7.02 | CNY 7.11 | CNY 6.96 | 3.04M |
| 2026-08-13 | CNY 7.02 | -2.77% | CNY 7.16 | CNY 7.25 | CNY 6.99 | 3.61M |
| 2026-08-12 | CNY 7.22 | +2.41% | CNY 7.02 | CNY 7.25 | CNY 7.02 | 2.87M |
| 2026-08-11 | CNY 7.05 | -0.28% | CNY 7.00 | CNY 7.12 | CNY 6.96 | 3.73M |
| 2026-08-10 | CNY 7.07 | +5.21% | CNY 6.81 | CNY 7.08 | CNY 6.72 | 4.39M |
| 2026-08-07 | CNY 6.72 | -0.59% | CNY 6.75 | CNY 6.81 | CNY 6.56 | 4.60M |
| 2026-08-06 | CNY 6.76 | -0.44% | CNY 6.78 | CNY 6.84 | CNY 6.64 | 2.80M |
| 2026-08-05 | CNY 6.79 | +0.89% | CNY 6.74 | CNY 6.88 | CNY 6.65 | 3.99M |
| 2026-08-04 | CNY 6.73 | +0.60% | CNY 6.72 | CNY 6.88 | CNY 6.61 | 5.16M |
| 2026-08-03 | CNY 6.69 | +1.06% | CNY 6.61 | CNY 6.73 | CNY 6.51 | 3.98M |
| 2026-07-31 | CNY 6.62 | +4.25% | CNY 6.26 | CNY 6.64 | CNY 6.25 | 5.22M |
| 2026-07-30 | CNY 6.35 | -0.78% | CNY 6.38 | CNY 6.61 | CNY 6.31 | 5.54M |
| 2026-07-29 | CNY 6.40 | +1.91% | CNY 6.28 | CNY 6.47 | CNY 6.19 | 5.05M |
| 2026-07-28 | CNY 6.28 | +2.45% | CNY 6.06 | CNY 6.34 | CNY 6.06 | 3.86M |
| 2026-07-27 | CNY 6.13 | +4.79% | CNY 5.90 | CNY 6.16 | CNY 5.81 | 5.01M |
| 2026-07-24 | CNY 5.85 | -3.31% | CNY 6.00 | CNY 6.08 | CNY 5.80 | 4.21M |
| 2026-07-23 | CNY 6.05 | +4.13% | CNY 5.81 | CNY 6.05 | CNY 5.77 | 5.33M |
| 2026-07-22 | CNY 5.81 | -2.52% | CNY 5.92 | CNY 6.08 | CNY 5.75 | 7.07M |
| 2026-07-21 | CNY 5.96 | -2.77% | CNY 6.08 | CNY 6.12 | CNY 5.78 | 11.05M |
| 2026-07-20 | CNY 6.13 | -3.01% | CNY 6.30 | CNY 6.45 | CNY 6.02 | 11.87M |
| 2026-07-17 | CNY 6.32 | -0.63% | CNY 6.32 | CNY 6.67 | CNY 6.21 | 11.37M |
| 2026-07-16 | CNY 6.36 | -1.70% | CNY 6.55 | CNY 6.70 | CNY 6.20 | 16.66M |
| 2026-07-15 | CNY 6.47 | +10.03% | CNY 6.18 | CNY 6.47 | CNY 6.02 | 7.75M |
| 2026-07-14 | CNY 5.88 | +2.62% | CNY 5.65 | CNY 5.91 | CNY 5.64 | 4.25M |
| 2026-07-13 | CNY 5.73 | -1.38% | CNY 5.82 | CNY 5.88 | CNY 5.70 | 4.25M |
| 2026-07-10 | CNY 5.81 | +1.57% | CNY 5.66 | CNY 5.97 | CNY 5.57 | 4.14M |
| 2026-07-09 | CNY 5.72 | -1.38% | CNY 5.77 | CNY 5.86 | CNY 5.64 | 3.29M |
| 2026-07-08 | CNY 5.80 | -0.51% | CNY 5.86 | CNY 5.86 | CNY 5.69 | 2.76M |
| 2026-07-07 | CNY 5.83 | -3.32% | CNY 5.98 | CNY 6.03 | CNY 5.79 | 3.51M |
| 2026-07-06 | CNY 6.03 | -1.79% | CNY 6.13 | CNY 6.28 | CNY 5.93 | 3.69M |
| 2026-07-03 | CNY 6.14 | +3.72% | CNY 5.92 | CNY 6.18 | CNY 5.91 | 4.18M |
| 2026-07-02 | CNY 5.92 | -0.50% | CNY 6.02 | CNY 6.08 | CNY 5.85 | 3.98M |
| 2026-07-01 | CNY 5.95 | +3.12% | CNY 5.77 | CNY 6.00 | CNY 5.69 | 4.99M |
| 2026-06-30 | CNY 5.77 | -2.86% | CNY 5.90 | CNY 5.99 | CNY 5.73 | 3.43M |
| 2026-06-29 | CNY 5.94 | +0.51% | CNY 5.95 | CNY 6.00 | CNY 5.63 | 5.66M |
| 2026-06-26 | CNY 5.91 | -1.34% | CNY 6.01 | CNY 6.04 | CNY 5.76 | 4.11M |
| 2026-06-25 | CNY 5.99 | -1.64% | CNY 6.18 | CNY 6.18 | CNY 5.95 | 3.84M |
| 2026-06-24 | CNY 6.09 | -4.99% | CNY 6.55 | CNY 6.58 | CNY 6.04 | 4.13M |
| 2026-06-23 | CNY 6.41 | +2.23% | CNY 6.27 | CNY 6.52 | CNY 6.20 | 4.62M |
| 2026-06-22 | CNY 6.27 | +1.46% | CNY 5.74 | CNY 6.35 | CNY 5.74 | 5.18M |
| 2026-06-18 | CNY 6.18 | -0.32% | CNY 6.19 | CNY 6.26 | CNY 6.09 | 3.77M |
| 2026-06-17 | CNY 6.20 | -4.32% | CNY 6.51 | CNY 6.51 | CNY 6.17 | 5.21M |
| 2026-06-16 | CNY 6.48 | -1.07% | CNY 6.58 | CNY 6.58 | CNY 6.34 | 4.09M |
| 2026-06-15 | CNY 6.55 | -0.30% | CNY 6.56 | CNY 6.70 | CNY 6.50 | 4.36M |
| 2026-06-12 | CNY 6.57 | +1.86% | CNY 6.50 | CNY 6.59 | CNY 6.34 | 3.36M |
| 2026-06-11 | CNY 6.45 | -1.53% | CNY 6.45 | CNY 6.57 | CNY 6.34 | 3.87M |
| 2026-06-10 | CNY 6.55 | +0.15% | CNY 6.48 | CNY 6.68 | CNY 6.41 | 5.35M |
| 2026-06-09 | CNY 6.54 | -3.96% | CNY 6.70 | CNY 6.88 | CNY 6.52 | 6.79M |
| 2026-06-08 | CNY 6.81 | +0.44% | CNY 6.68 | CNY 7.24 | CNY 6.63 | 6.94M |
| 2026-06-05 | CNY 6.78 | +2.42% | CNY 6.62 | CNY 6.89 | CNY 6.57 | 4.85M |
| 2026-06-04 | CNY 6.62 | -1.93% | CNY 6.59 | CNY 6.79 | CNY 6.55 | 4.68M |
| 2026-06-03 | CNY 6.75 | -2.03% | CNY 6.90 | CNY 6.96 | CNY 6.65 | 6.10M |
| 2026-06-02 | CNY 6.89 | -4.44% | CNY 7.21 | CNY 7.35 | CNY 6.86 | 7.17M |
| 2026-06-01 | CNY 7.21 | +5.72% | CNY 6.83 | CNY 7.28 | CNY 6.62 | 6.93M |
| 2026-05-29 | CNY 6.82 | -2.29% | CNY 7.08 | CNY 7.68 | CNY 6.80 | 6.95M |
| 2026-05-28 | CNY 6.98 | +0.29% | CNY 6.97 | CNY 7.11 | CNY 6.85 | 4.19M |
| 2026-05-27 | CNY 6.96 | -2.79% | CNY 7.22 | CNY 7.26 | CNY 6.81 | 6.40M |
| 2026-05-26 | CNY 7.16 | -5.04% | CNY 7.35 | CNY 7.53 | CNY 7.10 | 5.81M |