Anhui Truchum Advanced Materials and Technology Co., Ltd. (002171.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.86 | 7.91 | 7.73 | 7.80 | 7.80 | 16,656,507 |
| 09 May 2024 | 7.55 | 7.87 | 7.53 | 7.83 | 7.83 | 24,416,402 |
| 08 May 2024 | 7.76 | 7.76 | 7.58 | 7.59 | 7.59 | 16,925,434 |
| 07 May 2024 | 7.73 | 7.79 | 7.63 | 7.76 | 7.76 | 25,895,725 |
| 06 May 2024 | 7.73 | 7.82 | 7.67 | 7.73 | 7.73 | 25,231,500 |
| 30 Apr 2024 | 7.83 | 7.93 | 7.60 | 7.63 | 7.63 | 28,756,886 |
| 29 Apr 2024 | 7.87 | 7.89 | 7.65 | 7.82 | 7.82 | 34,991,063 |
| 26 Apr 2024 | 7.78 | 7.96 | 7.47 | 7.91 | 7.91 | 38,330,600 |
| 25 Apr 2024 | 8.18 | 8.19 | 7.98 | 8.16 | 8.16 | 16,155,700 |
| 24 Apr 2024 | 7.81 | 8.16 | 7.79 | 8.15 | 8.15 | 19,269,811 |
| 23 Apr 2024 | 7.95 | 8.03 | 7.88 | 7.91 | 7.91 | 15,344,980 |
| 22 Apr 2024 | 8.16 | 8.29 | 8.01 | 8.02 | 8.02 | 20,345,700 |
| 19 Apr 2024 | 8.33 | 8.49 | 8.13 | 8.20 | 8.20 | 26,990,669 |
| 18 Apr 2024 | 8.09 | 8.28 | 8.08 | 8.23 | 8.23 | 23,152,000 |
| 17 Apr 2024 | 7.78 | 8.09 | 7.78 | 8.07 | 8.07 | 21,446,277 |
| 16 Apr 2024 | 7.97 | 8.11 | 7.67 | 7.71 | 7.71 | 25,638,586 |
| 15 Apr 2024 | 8.16 | 8.17 | 7.84 | 8.04 | 8.04 | 26,166,600 |
| 12 Apr 2024 | 8.15 | 8.23 | 8.07 | 8.12 | 8.12 | 17,963,026 |
| 11 Apr 2024 | 8.00 | 8.32 | 7.95 | 8.15 | 8.15 | 23,276,593 |
| 10 Apr 2024 | 8.19 | 8.23 | 7.98 | 8.07 | 8.07 | 19,965,488 |
| 09 Apr 2024 | 8.04 | 8.28 | 8.00 | 8.18 | 8.18 | 25,249,605 |
| 08 Apr 2024 | 8.21 | 8.43 | 8.14 | 8.15 | 8.15 | 37,074,905 |
| 03 Apr 2024 | 8.21 | 8.29 | 8.09 | 8.25 | 8.25 | 33,562,612 |
| 02 Apr 2024 | 8.24 | 8.34 | 8.12 | 8.29 | 8.29 | 43,067,195 |
| 01 Apr 2024 | 8.20 | 8.31 | 8.12 | 8.22 | 8.22 | 39,869,862 |
| 29 Mar 2024 | 8.01 | 8.16 | 7.95 | 8.18 | 8.18 | 22,737,318 |
| 28 Mar 2024 | 7.66 | 8.17 | 7.59 | 8.06 | 8.06 | 45,266,122 |
| 27 Mar 2024 | 7.85 | 8.12 | 7.64 | 7.66 | 7.66 | 47,215,479 |
| 26 Mar 2024 | 8.10 | 8.33 | 7.93 | 8.04 | 8.04 | 61,482,722 |
| 25 Mar 2024 | 8.67 | 8.79 | 8.16 | 8.18 | 8.18 | 108,801,029 |
| 22 Mar 2024 | 7.85 | 8.51 | 7.77 | 8.51 | 8.51 | 93,302,559 |
| 21 Mar 2024 | 7.81 | 7.85 | 7.61 | 7.74 | 7.74 | 23,207,002 |
| 20 Mar 2024 | 7.70 | 7.78 | 7.61 | 7.72 | 7.72 | 30,787,497 |
| 19 Mar 2024 | 7.50 | 7.74 | 7.45 | 7.63 | 7.63 | 24,293,814 |
| 18 Mar 2024 | 7.39 | 7.50 | 7.33 | 7.49 | 7.49 | 20,554,301 |
| 15 Mar 2024 | 7.10 | 7.37 | 7.07 | 7.36 | 7.36 | 18,907,525 |
| 14 Mar 2024 | 7.17 | 7.28 | 7.08 | 7.13 | 7.13 | 13,922,908 |
| 13 Mar 2024 | 7.07 | 7.18 | 6.99 | 7.11 | 7.11 | 13,266,341 |
| 12 Mar 2024 | 7.11 | 7.12 | 6.98 | 7.08 | 7.08 | 14,084,559 |
| 11 Mar 2024 | 7.04 | 7.09 | 6.97 | 7.09 | 7.09 | 11,705,793 |
| 08 Mar 2024 | 6.93 | 7.04 | 6.91 | 7.03 | 7.03 | 11,640,466 |
| 07 Mar 2024 | 6.97 | 7.11 | 6.92 | 6.94 | 6.94 | 12,868,827 |
| 06 Mar 2024 | 6.85 | 7.00 | 6.80 | 6.93 | 6.93 | 14,053,279 |
| 05 Mar 2024 | 6.90 | 6.95 | 6.82 | 6.90 | 6.90 | 11,182,280 |
| 04 Mar 2024 | 6.98 | 7.08 | 6.86 | 6.90 | 6.90 | 13,317,561 |
| 01 Mar 2024 | 6.83 | 6.94 | 6.79 | 6.93 | 6.93 | 14,241,110 |
| 29 Feb 2024 | 6.56 | 6.83 | 6.50 | 6.83 | 6.83 | 14,951,122 |
| 28 Feb 2024 | 6.86 | 6.94 | 6.56 | 6.56 | 6.56 | 17,928,835 |
| 27 Feb 2024 | 6.72 | 6.83 | 6.67 | 6.83 | 6.83 | 10,456,112 |
| 26 Feb 2024 | 6.69 | 6.85 | 6.64 | 6.74 | 6.74 | 15,046,466 |
| 23 Feb 2024 | 6.65 | 6.68 | 6.55 | 6.67 | 6.67 | 12,756,566 |
| 22 Feb 2024 | 6.55 | 6.68 | 6.52 | 6.63 | 6.63 | 11,995,016 |
| 21 Feb 2024 | 6.49 | 6.75 | 6.40 | 6.58 | 6.58 | 15,516,071 |
| 20 Feb 2024 | 6.44 | 6.52 | 6.32 | 6.50 | 6.50 | 12,653,151 |
| 19 Feb 2024 | 6.51 | 6.58 | 6.36 | 6.44 | 6.44 | 24,196,287 |
| 08 Feb 2024 | 6.14 | 6.50 | 6.11 | 6.49 | 6.49 | 33,580,685 |
| 07 Feb 2024 | 5.91 | 6.22 | 5.88 | 6.14 | 6.14 | 31,768,671 |
| 06 Feb 2024 | 5.33 | 5.98 | 5.31 | 5.90 | 5.90 | 32,710,260 |
| 05 Feb 2024 | 5.97 | 6.01 | 5.38 | 5.53 | 5.53 | 33,964,648 |
| 02 Feb 2024 | 6.28 | 6.37 | 5.80 | 5.98 | 5.98 | 21,347,687 |
| 01 Feb 2024 | 6.33 | 6.42 | 6.14 | 6.28 | 6.28 | 18,342,760 |
| 31 Jan 2024 | 6.48 | 6.61 | 6.29 | 6.31 | 6.31 | 14,515,229 |
| 30 Jan 2024 | 6.70 | 6.75 | 6.50 | 6.52 | 6.52 | 12,263,045 |
| 29 Jan 2024 | 6.75 | 6.84 | 6.68 | 6.71 | 6.71 | 20,055,365 |
| 26 Jan 2024 | 6.82 | 6.96 | 6.76 | 6.79 | 6.79 | 19,669,503 |
| 25 Jan 2024 | 6.65 | 6.86 | 6.59 | 6.82 | 6.82 | 36,825,315 |
| 24 Jan 2024 | 7.00 | 7.00 | 6.48 | 6.66 | 6.66 | 49,120,205 |
| 23 Jan 2024 | 6.16 | 6.38 | 6.05 | 6.36 | 6.36 | 16,398,291 |
| 22 Jan 2024 | 6.61 | 6.65 | 6.11 | 6.15 | 6.15 | 15,243,349 |
| 19 Jan 2024 | 6.71 | 6.77 | 6.63 | 6.65 | 6.65 | 10,171,576 |
| 18 Jan 2024 | 6.85 | 6.86 | 6.53 | 6.70 | 6.70 | 13,930,249 |
| 17 Jan 2024 | 7.05 | 7.08 | 6.86 | 6.86 | 6.86 | 7,148,480 |
| 16 Jan 2024 | 7.09 | 7.17 | 6.95 | 7.05 | 7.05 | 10,882,614 |
| 15 Jan 2024 | 7.24 | 7.24 | 7.11 | 7.12 | 7.12 | 9,031,832 |
| 12 Jan 2024 | 7.20 | 7.31 | 7.17 | 7.20 | 7.20 | 8,409,000 |
| 11 Jan 2024 | 7.17 | 7.26 | 7.12 | 7.20 | 7.20 | 8,008,208 |
| 10 Jan 2024 | 7.25 | 7.30 | 7.12 | 7.16 | 7.16 | 7,609,566 |
| 09 Jan 2024 | 7.20 | 7.30 | 7.19 | 7.24 | 7.24 | 7,816,850 |
| 08 Jan 2024 | 7.42 | 7.42 | 7.21 | 7.21 | 7.21 | 9,000,644 |
| 05 Jan 2024 | 7.52 | 7.54 | 7.35 | 7.40 | 7.40 | 7,478,400 |
| 04 Jan 2024 | 7.53 | 7.55 | 7.42 | 7.50 | 7.50 | 7,296,242 |
| 03 Jan 2024 | 7.60 | 7.60 | 7.47 | 7.56 | 7.56 | 10,711,904 |
| 02 Jan 2024 | 7.48 | 7.60 | 7.46 | 7.56 | 7.56 | 9,947,402 |
| 29 Dec 2023 | 7.37 | 7.49 | 7.35 | 7.48 | 7.48 | 7,747,364 |
| 28 Dec 2023 | 7.27 | 7.42 | 7.25 | 7.38 | 7.38 | 9,678,804 |
| 27 Dec 2023 | 7.17 | 7.30 | 7.13 | 7.27 | 7.27 | 7,215,044 |
| 26 Dec 2023 | 7.25 | 7.29 | 7.16 | 7.17 | 7.17 | 7,674,800 |
| 25 Dec 2023 | 7.28 | 7.34 | 7.19 | 7.22 | 7.22 | 8,790,800 |
| 22 Dec 2023 | 7.27 | 7.35 | 7.19 | 7.28 | 7.28 | 8,292,700 |
| 21 Dec 2023 | 7.21 | 7.26 | 7.12 | 7.25 | 7.25 | 8,992,300 |
| 20 Dec 2023 | 7.27 | 7.34 | 7.22 | 7.22 | 7.22 | 5,652,320 |
| 19 Dec 2023 | 7.26 | 7.30 | 7.21 | 7.29 | 7.29 | 5,815,508 |
| 18 Dec 2023 | 7.32 | 7.34 | 7.23 | 7.27 | 7.27 | 9,156,500 |
| 15 Dec 2023 | 7.42 | 7.47 | 7.34 | 7.35 | 7.35 | 6,529,260 |
| 14 Dec 2023 | 7.47 | 7.50 | 7.35 | 7.38 | 7.38 | 6,050,100 |
| 13 Dec 2023 | 7.50 | 7.51 | 7.40 | 7.42 | 7.42 | 8,599,802 |
| 12 Dec 2023 | 7.51 | 7.53 | 7.41 | 7.44 | 7.44 | 8,560,100 |
| 11 Dec 2023 | 7.40 | 7.56 | 7.34 | 7.55 | 7.55 | 13,906,320 |
| 08 Dec 2023 | 7.54 | 7.57 | 7.38 | 7.39 | 7.39 | 11,039,014 |
| 07 Dec 2023 | 7.53 | 7.58 | 7.45 | 7.54 | 7.54 | 8,459,107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.