Anhui Genuine NewMaterials Co.,Ltd. (603429.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.46 | 5.63 | 5.41 | 5.62 | 5.62 | 5,066,060 |
| 24 Apr 2024 | 5.38 | 5.51 | 5.34 | 5.47 | 5.47 | 5,083,741 |
| 23 Apr 2024 | 5.37 | 5.45 | 5.32 | 5.37 | 5.37 | 5,096,640 |
| 22 Apr 2024 | 5.31 | 5.45 | 5.04 | 5.37 | 5.37 | 9,423,663 |
| 19 Apr 2024 | 5.50 | 5.56 | 5.39 | 5.43 | 5.43 | 5,016,548 |
| 18 Apr 2024 | 5.48 | 5.62 | 5.33 | 5.54 | 5.54 | 10,969,709 |
| 17 Apr 2024 | 5.51 | 5.95 | 5.50 | 5.62 | 5.62 | 15,724,100 |
| 16 Apr 2024 | 5.76 | 5.76 | 5.35 | 5.41 | 5.41 | 10,550,795 |
| 15 Apr 2024 | 6.04 | 6.08 | 5.60 | 5.70 | 5.70 | 8,345,520 |
| 12 Apr 2024 | 6.17 | 6.20 | 5.97 | 5.99 | 5.99 | 4,973,840 |
| 11 Apr 2024 | 6.15 | 6.30 | 6.09 | 6.17 | 6.17 | 4,113,440 |
| 10 Apr 2024 | 6.40 | 6.40 | 6.13 | 6.19 | 6.19 | 4,700,940 |
| 09 Apr 2024 | 6.21 | 6.39 | 6.20 | 6.38 | 6.38 | 4,855,178 |
| 08 Apr 2024 | 6.40 | 6.43 | 6.20 | 6.22 | 6.22 | 5,353,721 |
| 03 Apr 2024 | 6.32 | 6.45 | 6.30 | 6.45 | 6.45 | 5,321,141 |
| 02 Apr 2024 | 6.22 | 6.43 | 6.21 | 6.39 | 6.39 | 6,957,642 |
| 01 Apr 2024 | 6.12 | 6.24 | 6.10 | 6.23 | 6.23 | 6,126,098 |
| 29 Mar 2024 | 6.05 | 6.12 | 6.03 | 6.10 | 6.10 | 1,401,200 |
| 28 Mar 2024 | 5.96 | 6.15 | 5.95 | 6.07 | 6.07 | 3,806,640 |
| 27 Mar 2024 | 6.13 | 6.14 | 5.92 | 5.93 | 5.93 | 4,273,480 |
| 26 Mar 2024 | 6.06 | 6.16 | 5.98 | 6.09 | 6.09 | 3,712,360 |
| 25 Mar 2024 | 6.20 | 6.24 | 6.01 | 6.04 | 6.04 | 3,310,247 |
| 22 Mar 2024 | 6.35 | 6.39 | 6.16 | 6.22 | 6.22 | 3,665,842 |
| 21 Mar 2024 | 6.43 | 6.43 | 6.27 | 6.35 | 6.35 | 4,047,821 |
| 20 Mar 2024 | 6.30 | 6.43 | 6.26 | 6.37 | 6.37 | 5,105,002 |
| 19 Mar 2024 | 6.32 | 6.36 | 6.28 | 6.30 | 6.30 | 3,871,580 |
| 18 Mar 2024 | 6.24 | 6.31 | 6.19 | 6.31 | 6.31 | 4,191,700 |
| 15 Mar 2024 | 6.13 | 6.21 | 6.06 | 6.21 | 6.21 | 4,132,465 |
| 14 Mar 2024 | 6.16 | 6.19 | 6.00 | 6.12 | 6.12 | 4,906,774 |
| 13 Mar 2024 | 6.15 | 6.18 | 6.03 | 6.13 | 6.13 | 3,258,827 |
| 12 Mar 2024 | 6.03 | 6.16 | 5.99 | 6.15 | 6.15 | 4,464,660 |
| 11 Mar 2024 | 5.86 | 5.99 | 5.80 | 5.99 | 5.99 | 3,745,054 |
| 08 Mar 2024 | 5.86 | 5.92 | 5.69 | 5.85 | 5.85 | 5,321,020 |
| 07 Mar 2024 | 5.86 | 6.02 | 5.83 | 5.86 | 5.86 | 3,832,680 |
| 06 Mar 2024 | 5.84 | 5.93 | 5.75 | 5.85 | 5.85 | 3,349,616 |
| 05 Mar 2024 | 5.93 | 5.96 | 5.83 | 5.85 | 5.85 | 4,185,788 |
| 04 Mar 2024 | 6.09 | 6.14 | 5.88 | 6.00 | 6.00 | 4,992,140 |
| 01 Mar 2024 | 6.08 | 6.15 | 5.98 | 6.09 | 6.09 | 4,706,761 |
| 29 Feb 2024 | 5.80 | 6.07 | 5.78 | 6.07 | 6.07 | 6,694,102 |
| 28 Feb 2024 | 6.39 | 6.58 | 5.87 | 5.89 | 5.89 | 10,235,838 |
| 27 Feb 2024 | 6.16 | 6.40 | 6.06 | 6.39 | 6.39 | 4,857,574 |
| 26 Feb 2024 | 6.02 | 6.30 | 6.02 | 6.18 | 6.18 | 6,808,940 |
| 23 Feb 2024 | 5.82 | 6.04 | 5.81 | 6.02 | 6.02 | 6,519,916 |
| 22 Feb 2024 | 5.80 | 5.84 | 5.66 | 5.82 | 5.82 | 5,268,991 |
| 21 Feb 2024 | 5.56 | 5.92 | 5.47 | 5.73 | 5.73 | 7,866,103 |
| 20 Feb 2024 | 5.56 | 5.61 | 5.46 | 5.59 | 5.59 | 5,497,707 |
| 19 Feb 2024 | 5.40 | 5.69 | 5.36 | 5.63 | 5.63 | 12,439,789 |
| 08 Feb 2024 | 5.06 | 5.50 | 4.92 | 5.48 | 5.48 | 15,375,259 |
| 07 Feb 2024 | 5.39 | 5.39 | 4.95 | 5.07 | 5.07 | 19,090,608 |
| 06 Feb 2024 | 4.90 | 5.60 | 4.62 | 5.35 | 5.35 | 22,308,100 |
| 05 Feb 2024 | 5.67 | 5.70 | 5.13 | 5.13 | 5.13 | 8,151,841 |
| 02 Feb 2024 | 6.18 | 6.36 | 5.55 | 5.70 | 5.70 | 7,649,653 |
| 01 Feb 2024 | 6.24 | 6.33 | 6.04 | 6.17 | 6.17 | 6,415,260 |
| 31 Jan 2024 | 6.73 | 6.89 | 6.24 | 6.30 | 6.30 | 7,550,668 |
| 30 Jan 2024 | 7.03 | 7.03 | 6.73 | 6.74 | 6.74 | 3,536,340 |
| 29 Jan 2024 | 7.27 | 7.29 | 6.98 | 7.02 | 7.02 | 3,247,309 |
| 26 Jan 2024 | 7.17 | 7.38 | 7.13 | 7.24 | 7.24 | 4,293,954 |
| 25 Jan 2024 | 6.88 | 7.16 | 6.84 | 7.16 | 7.16 | 4,119,875 |
| 24 Jan 2024 | 6.92 | 7.03 | 6.62 | 6.87 | 6.87 | 4,494,118 |
| 23 Jan 2024 | 6.83 | 6.93 | 6.71 | 6.83 | 6.83 | 5,088,720 |
| 22 Jan 2024 | 7.28 | 7.36 | 6.78 | 6.83 | 6.83 | 5,147,460 |
| 19 Jan 2024 | 7.34 | 7.51 | 7.27 | 7.31 | 7.31 | 4,588,634 |
| 18 Jan 2024 | 7.56 | 7.56 | 7.13 | 7.30 | 7.30 | 4,918,389 |
| 17 Jan 2024 | 7.79 | 7.79 | 7.54 | 7.54 | 7.54 | 2,834,800 |
| 16 Jan 2024 | 7.91 | 7.91 | 7.67 | 7.79 | 7.79 | 3,250,960 |
| 15 Jan 2024 | 7.90 | 7.95 | 7.76 | 7.90 | 7.90 | 2,759,700 |
| 12 Jan 2024 | 7.99 | 8.07 | 7.90 | 7.91 | 7.91 | 2,305,840 |
| 11 Jan 2024 | 7.98 | 8.05 | 7.85 | 7.99 | 7.99 | 2,989,920 |
| 10 Jan 2024 | 7.99 | 7.99 | 7.75 | 7.91 | 7.91 | 2,859,235 |
| 09 Jan 2024 | 7.98 | 8.02 | 7.85 | 7.90 | 7.90 | 3,084,940 |
| 08 Jan 2024 | 8.14 | 8.16 | 7.88 | 7.90 | 7.90 | 2,752,260 |
| 05 Jan 2024 | 8.21 | 8.26 | 8.11 | 8.16 | 8.16 | 2,695,180 |
| 04 Jan 2024 | 8.28 | 8.29 | 8.18 | 8.22 | 8.22 | 2,258,412 |
| 03 Jan 2024 | 8.26 | 8.33 | 8.19 | 8.27 | 8.27 | 1,857,000 |
| 02 Jan 2024 | 8.33 | 8.38 | 8.24 | 8.29 | 8.29 | 3,316,265 |
| 29 Dec 2023 | 8.18 | 8.33 | 8.14 | 8.32 | 8.32 | 2,162,298 |
| 28 Dec 2023 | 7.97 | 8.24 | 7.92 | 8.20 | 8.20 | 2,323,429 |
| 27 Dec 2023 | 7.91 | 8.01 | 7.83 | 7.99 | 7.99 | 2,121,240 |
| 26 Dec 2023 | 8.06 | 8.09 | 7.87 | 7.88 | 7.88 | 2,716,961 |
| 25 Dec 2023 | 8.13 | 8.13 | 7.86 | 8.07 | 8.07 | 4,193,180 |
| 22 Dec 2023 | 8.27 | 8.27 | 8.10 | 8.14 | 8.14 | 3,308,400 |
| 21 Dec 2023 | 8.10 | 8.27 | 8.03 | 8.25 | 8.25 | 2,639,040 |
| 20 Dec 2023 | 8.24 | 8.25 | 8.11 | 8.11 | 8.11 | 1,981,578 |
| 19 Dec 2023 | 8.18 | 8.25 | 8.13 | 8.21 | 8.21 | 1,945,540 |
| 18 Dec 2023 | 8.37 | 8.37 | 8.16 | 8.20 | 8.20 | 3,198,860 |
| 15 Dec 2023 | 8.34 | 8.44 | 8.27 | 8.29 | 8.29 | 2,555,901 |
| 14 Dec 2023 | 8.31 | 8.42 | 8.30 | 8.33 | 8.33 | 2,885,802 |
| 13 Dec 2023 | 8.30 | 8.37 | 8.26 | 8.29 | 8.29 | 3,068,360 |
| 12 Dec 2023 | 8.36 | 8.43 | 8.27 | 8.35 | 8.35 | 4,863,622 |
| 11 Dec 2023 | 8.35 | 8.45 | 8.22 | 8.45 | 8.45 | 6,274,220 |
| 08 Dec 2023 | 8.46 | 8.63 | 8.38 | 8.38 | 8.38 | 7,191,077 |
| 07 Dec 2023 | 8.50 | 8.57 | 8.40 | 8.51 | 8.51 | 5,006,612 |
| 06 Dec 2023 | 8.58 | 8.69 | 8.44 | 8.54 | 8.54 | 5,458,404 |
| 05 Dec 2023 | 8.48 | 8.77 | 8.45 | 8.58 | 8.58 | 8,528,112 |
| 04 Dec 2023 | 8.66 | 8.72 | 8.40 | 8.49 | 8.49 | 9,389,545 |
| 01 Dec 2023 | 8.88 | 8.90 | 8.67 | 8.73 | 8.73 | 7,060,496 |
| 30 Nov 2023 | 8.79 | 9.08 | 8.76 | 8.96 | 8.96 | 8,010,190 |
| 29 Nov 2023 | 8.66 | 9.36 | 8.56 | 8.91 | 8.91 | 14,429,972 |
| 28 Nov 2023 | 8.57 | 8.66 | 8.50 | 8.63 | 8.63 | 2,352,480 |
| 27 Nov 2023 | 8.61 | 8.66 | 8.48 | 8.56 | 8.56 | 3,165,901 |
| *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.