Anhui Estone Materials Technology Co. Ltd. Class A 688733
SSE · China · Process Industries
CNY 27.60-0.53 (-1.88%)
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 27.60 | -1.88% | CNY 28.45 | CNY 28.60 | CNY 27.38 | 3.34M |
| 2026-09-29 | CNY 28.13 | +3.57% | CNY 27.18 | CNY 28.49 | CNY 27.02 | 4.72M |
| 2026-09-28 | CNY 27.16 | -6.83% | CNY 29.12 | CNY 29.12 | CNY 26.39 | 6.64M |
| 2026-09-24 | CNY 29.15 | -2.35% | CNY 29.50 | CNY 30.20 | CNY 29.01 | 4.09M |
| 2026-09-23 | CNY 29.85 | +2.33% | CNY 29.11 | CNY 30.24 | CNY 28.88 | 4.53M |
| 2026-09-22 | CNY 29.17 | -0.17% | CNY 29.20 | CNY 29.84 | CNY 29.13 | 3.88M |
| 2026-09-21 | CNY 29.22 | -0.98% | CNY 29.52 | CNY 29.78 | CNY 28.98 | 4.33M |
| 2026-09-18 | CNY 29.51 | +3.98% | CNY 28.81 | CNY 29.99 | CNY 28.58 | 6.37M |
| 2026-09-17 | CNY 28.38 | -1.56% | CNY 28.51 | CNY 29.24 | CNY 28.26 | 4.10M |
| 2026-09-16 | CNY 28.83 | +1.41% | CNY 28.90 | CNY 29.18 | CNY 27.54 | 5.87M |
| 2026-09-15 | CNY 28.43 | +2.12% | CNY 27.80 | CNY 28.94 | CNY 27.72 | 4.30M |
| 2026-09-14 | CNY 27.84 | +0.98% | CNY 27.25 | CNY 28.10 | CNY 26.91 | 3.46M |
| 2026-09-11 | CNY 27.57 | -3.09% | CNY 28.00 | CNY 28.23 | CNY 26.50 | 4.72M |
| 2026-09-10 | CNY 28.45 | -1.04% | CNY 28.40 | CNY 29.09 | CNY 28.18 | 3.07M |
| 2026-09-09 | CNY 28.75 | +0.84% | CNY 28.98 | CNY 29.57 | CNY 28.48 | 4.25M |
| 2026-09-08 | CNY 28.51 | -1.08% | CNY 28.67 | CNY 29.19 | CNY 28.27 | 4.21M |
| 2026-09-07 | CNY 28.82 | +2.53% | CNY 28.30 | CNY 29.15 | CNY 28.30 | 3.89M |
| 2026-09-04 | CNY 28.11 | -4.22% | CNY 29.44 | CNY 29.99 | CNY 27.81 | 5.17M |
| 2026-09-03 | CNY 29.35 | +0.96% | CNY 29.10 | CNY 29.89 | CNY 28.82 | 3.76M |
| 2026-09-02 | CNY 29.07 | -1.62% | CNY 29.67 | CNY 29.75 | CNY 28.90 | 4.40M |
| 2026-09-01 | CNY 29.55 | -4.15% | CNY 30.85 | CNY 31.40 | CNY 29.20 | 6.27M |
| 2026-08-31 | CNY 30.83 | +0.85% | CNY 30.00 | CNY 31.20 | CNY 29.71 | 5.67M |
| 2026-08-28 | CNY 30.57 | -3.29% | CNY 31.69 | CNY 32.24 | CNY 30.52 | 6.84M |
| 2026-08-27 | CNY 31.61 | +5.40% | CNY 30.25 | CNY 31.98 | CNY 29.25 | 7.59M |
| 2026-08-26 | CNY 29.99 | -0.20% | CNY 29.90 | CNY 30.54 | CNY 29.40 | 4.77M |
| 2026-08-25 | CNY 30.05 | -0.43% | CNY 29.70 | CNY 30.30 | CNY 28.65 | 4.58M |
| 2026-08-24 | CNY 30.18 | -0.72% | CNY 30.46 | CNY 30.90 | CNY 29.40 | 4.90M |
| 2026-08-21 | CNY 30.40 | +1.33% | CNY 29.60 | CNY 31.16 | CNY 29.25 | 4.67M |
| 2026-08-20 | CNY 30.00 | -0.53% | CNY 31.00 | CNY 31.00 | CNY 29.68 | 4.53M |
| 2026-08-19 | CNY 30.16 | -9.27% | CNY 32.50 | CNY 32.79 | CNY 30.00 | 7.92M |
| 2026-08-18 | CNY 33.24 | -4.35% | CNY 34.91 | CNY 35.00 | CNY 32.72 | 7.87M |
| 2026-08-17 | CNY 34.75 | +14.20% | CNY 30.75 | CNY 34.99 | CNY 30.40 | 12.26M |
| 2026-08-14 | CNY 30.43 | +6.85% | CNY 28.67 | CNY 31.72 | CNY 28.67 | 9.05M |
| 2026-08-13 | CNY 28.48 | -1.83% | CNY 29.30 | CNY 30.10 | CNY 28.47 | 4.56M |
| 2026-08-12 | CNY 29.01 | +1.90% | CNY 28.30 | CNY 29.14 | CNY 28.30 | 3.27M |
| 2026-08-11 | CNY 28.47 | -1.21% | CNY 28.61 | CNY 29.30 | CNY 28.22 | 3.26M |
| 2026-08-10 | CNY 28.82 | -0.65% | CNY 29.20 | CNY 29.33 | CNY 28.28 | 4.44M |
| 2026-08-07 | CNY 29.01 | +3.72% | CNY 28.15 | CNY 29.30 | CNY 27.35 | 6.67M |
| 2026-08-06 | CNY 27.97 | +1.05% | CNY 27.30 | CNY 28.43 | CNY 27.10 | 5.43M |
| 2026-08-05 | CNY 27.68 | +3.83% | CNY 26.70 | CNY 28.18 | CNY 26.52 | 6.15M |
| 2026-08-04 | CNY 26.66 | +7.67% | CNY 25.02 | CNY 26.88 | CNY 24.78 | 5.90M |
| 2026-08-03 | CNY 24.76 | -2.06% | CNY 25.23 | CNY 25.38 | CNY 24.43 | 4.85M |
| 2026-07-31 | CNY 25.28 | +4.94% | CNY 25.50 | CNY 26.88 | CNY 25.20 | 7.27M |
| 2026-07-30 | CNY 24.09 | -4.59% | CNY 25.00 | CNY 25.39 | CNY 23.74 | 5.13M |
| 2026-07-29 | CNY 25.25 | +0.80% | CNY 25.15 | CNY 25.61 | CNY 24.30 | 5.75M |
| 2026-07-28 | CNY 25.05 | -5.61% | CNY 26.44 | CNY 27.27 | CNY 24.90 | 6.02M |
| 2026-07-27 | CNY 26.54 | +5.23% | CNY 24.78 | CNY 26.55 | CNY 24.74 | 5.73M |
| 2026-07-24 | CNY 25.22 | -3.04% | CNY 25.52 | CNY 26.11 | CNY 24.91 | 5.32M |
| 2026-07-23 | CNY 26.01 | +0.04% | CNY 26.20 | CNY 26.56 | CNY 25.48 | 5.25M |
| 2026-07-22 | CNY 26.00 | -1.66% | CNY 25.83 | CNY 27.45 | CNY 25.62 | 12.57M |
| 2026-07-21 | CNY 26.44 | +8.94% | CNY 24.43 | CNY 26.52 | CNY 21.88 | 14.57M |
| 2026-07-20 | CNY 24.27 | -8.21% | CNY 26.91 | CNY 27.28 | CNY 23.42 | 14.06M |
| 2026-07-17 | CNY 26.44 | -10.52% | CNY 30.05 | CNY 30.07 | CNY 26.23 | 12.13M |
| 2026-07-16 | CNY 29.55 | -11.53% | CNY 32.02 | CNY 32.72 | CNY 29.28 | 13.55M |
| 2026-07-15 | CNY 33.40 | -12.95% | CNY 38.71 | CNY 39.12 | CNY 33.06 | 18.14M |
| 2026-07-14 | CNY 38.37 | +1.45% | CNY 37.82 | CNY 40.00 | CNY 37.09 | 13.81M |
| 2026-07-13 | CNY 37.82 | -8.87% | CNY 40.88 | CNY 42.53 | CNY 37.78 | 14.91M |
| 2026-07-10 | CNY 41.50 | -3.82% | CNY 44.13 | CNY 46.00 | CNY 41.50 | 19.74M |
| 2026-07-09 | CNY 43.15 | +13.58% | CNY 37.91 | CNY 43.80 | CNY 36.37 | 19.40M |
| 2026-07-08 | CNY 37.99 | -11.03% | CNY 42.39 | CNY 42.69 | CNY 36.58 | 17.94M |
| 2026-07-07 | CNY 42.70 | +1.67% | CNY 41.50 | CNY 43.70 | CNY 40.60 | 16.54M |
| 2026-07-06 | CNY 42.00 | +8.02% | CNY 38.88 | CNY 43.30 | CNY 38.58 | 23.42M |
| 2026-07-03 | CNY 38.88 | -5.40% | CNY 41.10 | CNY 42.21 | CNY 38.88 | 13.58M |
| 2026-07-02 | CNY 41.10 | +0.24% | CNY 39.27 | CNY 42.94 | CNY 38.88 | 17.46M |
| 2026-07-01 | CNY 41.00 | -0.85% | CNY 42.35 | CNY 43.77 | CNY 40.62 | 18.32M |
| 2026-06-30 | CNY 41.35 | +7.85% | CNY 38.56 | CNY 41.41 | CNY 37.20 | 19.42M |
| 2026-06-29 | CNY 38.34 | -1.44% | CNY 39.67 | CNY 42.44 | CNY 36.26 | 21.33M |
| 2026-06-26 | CNY 38.90 | -7.36% | CNY 40.84 | CNY 41.88 | CNY 38.68 | 18.41M |
| 2026-06-25 | CNY 41.99 | +5.72% | CNY 41.00 | CNY 42.80 | CNY 39.09 | 20.83M |
| 2026-06-24 | CNY 39.72 | -3.50% | CNY 40.99 | CNY 41.51 | CNY 38.70 | 19.79M |
| 2026-06-23 | CNY 41.16 | -10.91% | CNY 46.00 | CNY 46.00 | CNY 40.68 | 24.86M |
| 2026-06-22 | CNY 46.20 | +2.90% | CNY 46.40 | CNY 48.25 | CNY 43.77 | 25.94M |
| 2026-06-18 | CNY 44.90 | +5.23% | CNY 42.03 | CNY 46.45 | CNY 41.78 | 21.58M |
| 2026-06-17 | CNY 42.67 | +4.71% | CNY 40.02 | CNY 44.41 | CNY 39.89 | 20.69M |
| 2026-06-16 | CNY 40.75 | -3.16% | CNY 40.99 | CNY 42.11 | CNY 39.30 | 17.07M |
| 2026-06-15 | CNY 42.08 | +7.35% | CNY 39.80 | CNY 42.08 | CNY 37.25 | 18.14M |
| 2026-06-12 | CNY 39.20 | -3.02% | CNY 41.56 | CNY 43.98 | CNY 39.05 | 25.74M |
| 2026-06-11 | CNY 40.42 | +4.01% | CNY 38.43 | CNY 40.88 | CNY 37.90 | 20.16M |
| 2026-06-10 | CNY 38.86 | -0.92% | CNY 38.32 | CNY 40.58 | CNY 37.84 | 13.71M |
| 2026-06-09 | CNY 39.22 | +11.80% | CNY 35.50 | CNY 39.69 | CNY 35.50 | 14.94M |
| 2026-06-08 | CNY 35.08 | -3.23% | CNY 34.31 | CNY 37.08 | CNY 33.83 | 10.18M |
| 2026-06-05 | CNY 36.25 | -3.46% | CNY 36.56 | CNY 37.59 | CNY 34.26 | 12.03M |
| 2026-06-04 | CNY 37.55 | +1.35% | CNY 36.60 | CNY 38.15 | CNY 35.88 | 10.25M |
| 2026-06-03 | CNY 37.05 | -3.44% | CNY 38.50 | CNY 38.60 | CNY 36.30 | 11.70M |
| 2026-06-02 | CNY 38.37 | +7.18% | CNY 35.08 | CNY 38.76 | CNY 35.00 | 13.55M |
| 2026-06-01 | CNY 35.80 | -2.00% | CNY 35.60 | CNY 37.68 | CNY 35.60 | 9.89M |
| 2026-05-29 | CNY 36.53 | -4.32% | CNY 39.02 | CNY 40.00 | CNY 36.13 | 13.85M |
| 2026-05-28 | CNY 38.18 | +8.31% | CNY 35.02 | CNY 38.98 | CNY 34.49 | 14.58M |
| 2026-05-27 | CNY 35.25 | -1.95% | CNY 36.67 | CNY 37.73 | CNY 34.90 | 6.75M |
| 2026-05-26 | CNY 35.95 | -0.72% | CNY 36.45 | CNY 36.70 | CNY 34.38 | 7.58M |