Anhui Zhongyuan New Materials Co., Ltd. (603527.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 8.79 | 9.02 | 8.68 | 8.93 | 8.93 | 20,801,179 |
| 17 May 2024 | 8.47 | 8.79 | 8.45 | 8.68 | 8.68 | 18,486,693 |
| 16 May 2024 | 8.34 | 8.65 | 8.34 | 8.51 | 8.51 | 10,068,196 |
| 15 May 2024 | 8.35 | 8.45 | 8.25 | 8.27 | 8.27 | 4,896,000 |
| 14 May 2024 | 8.25 | 8.45 | 8.22 | 8.38 | 8.38 | 7,084,878 |
| 13 May 2024 | 8.45 | 8.49 | 8.16 | 8.21 | 8.21 | 9,103,778 |
| 10 May 2024 | 8.70 | 8.96 | 8.50 | 8.56 | 8.56 | 9,892,700 |
| 09 May 2024 | 8.55 | 8.84 | 8.55 | 8.73 | 8.73 | 9,810,637 |
| 08 May 2024 | 8.69 | 8.69 | 8.46 | 8.46 | 8.46 | 6,671,800 |
| 07 May 2024 | 8.65 | 8.75 | 8.59 | 8.69 | 8.69 | 8,693,026 |
| 06 May 2024 | 8.40 | 8.68 | 8.40 | 8.67 | 8.67 | 9,512,260 |
| 30 Apr 2024 | 8.58 | 8.66 | 8.29 | 8.36 | 8.36 | 9,342,488 |
| 29 Apr 2024 | 8.38 | 8.58 | 8.30 | 8.53 | 8.53 | 11,651,901 |
| 26 Apr 2024 | 8.22 | 8.54 | 8.05 | 8.39 | 8.39 | 14,198,071 |
| 25 Apr 2024 | 7.98 | 8.37 | 7.96 | 8.25 | 8.25 | 10,495,248 |
| 24 Apr 2024 | 7.80 | 8.03 | 7.76 | 8.03 | 8.03 | 8,220,750 |
| 23 Apr 2024 | 7.89 | 8.02 | 7.80 | 7.83 | 7.83 | 8,490,463 |
| 22 Apr 2024 | 8.14 | 8.29 | 7.91 | 7.93 | 7.93 | 9,998,804 |
| 19 Apr 2024 | 8.12 | 8.37 | 8.06 | 8.21 | 8.21 | 13,689,231 |
| 18 Apr 2024 | 8.00 | 8.33 | 7.82 | 8.19 | 8.19 | 15,206,185 |
| 17 Apr 2024 | 7.64 | 8.15 | 7.63 | 8.08 | 8.08 | 16,405,666 |
| 16 Apr 2024 | 8.07 | 8.17 | 7.42 | 7.42 | 7.42 | 17,211,114 |
| 15 Apr 2024 | 8.93 | 8.99 | 8.14 | 8.24 | 8.24 | 22,331,700 |
| 12 Apr 2024 | 9.36 | 9.46 | 9.03 | 9.04 | 9.04 | 17,219,774 |
| 11 Apr 2024 | 9.38 | 9.55 | 9.05 | 9.29 | 9.29 | 20,632,099 |
| 10 Apr 2024 | 9.98 | 10.10 | 9.34 | 9.50 | 9.50 | 26,219,162 |
| 09 Apr 2024 | 9.33 | 10.23 | 9.33 | 10.00 | 10.00 | 31,524,263 |
| 08 Apr 2024 | 9.82 | 10.55 | 9.50 | 9.58 | 9.58 | 37,472,671 |
| 03 Apr 2024 | 10.68 | 10.96 | 10.13 | 10.13 | 10.13 | 48,005,175 |
| 02 Apr 2024 | 10.78 | 11.76 | 10.56 | 11.26 | 11.26 | 70,649,881 |
| 01 Apr 2024 | 10.70 | 10.78 | 10.14 | 10.78 | 10.78 | 51,868,519 |
| 29 Mar 2024 | 8.88 | 9.80 | 8.88 | 9.80 | 9.80 | 26,296,468 |
| 28 Mar 2024 | 8.75 | 9.04 | 8.59 | 8.91 | 8.91 | 19,171,665 |
| 27 Mar 2024 | 9.18 | 9.32 | 8.66 | 8.66 | 8.66 | 28,426,087 |
| 26 Mar 2024 | 8.26 | 9.17 | 8.25 | 9.17 | 9.17 | 16,851,825 |
| 25 Mar 2024 | 8.62 | 8.88 | 8.33 | 8.34 | 8.34 | 10,880,783 |
| 22 Mar 2024 | 8.83 | 8.95 | 8.51 | 8.64 | 8.64 | 12,556,944 |
| 21 Mar 2024 | 9.08 | 9.13 | 8.70 | 8.83 | 8.83 | 14,538,572 |
| 20 Mar 2024 | 8.77 | 9.10 | 8.77 | 9.03 | 9.03 | 19,616,717 |
| 19 Mar 2024 | 8.65 | 9.45 | 8.56 | 8.77 | 8.77 | 19,969,730 |
| 18 Mar 2024 | 8.52 | 8.70 | 8.38 | 8.64 | 8.64 | 17,117,250 |
| 15 Mar 2024 | 8.09 | 8.44 | 8.07 | 8.41 | 8.41 | 14,490,245 |
| 14 Mar 2024 | 8.15 | 8.36 | 8.00 | 8.11 | 8.11 | 11,860,525 |
| 13 Mar 2024 | 8.05 | 8.16 | 7.89 | 8.06 | 8.06 | 7,970,065 |
| 12 Mar 2024 | 8.04 | 8.06 | 7.87 | 8.02 | 8.02 | 6,871,407 |
| 11 Mar 2024 | 7.81 | 8.03 | 7.76 | 7.98 | 7.98 | 7,472,169 |
| 08 Mar 2024 | 7.85 | 7.92 | 7.60 | 7.79 | 7.79 | 9,163,252 |
| 07 Mar 2024 | 7.96 | 8.24 | 7.80 | 7.94 | 7.94 | 12,321,656 |
| 06 Mar 2024 | 7.95 | 8.13 | 7.86 | 8.03 | 8.03 | 1,750,839 |
| 05 Mar 2024 | 8.06 | 8.10 | 7.87 | 7.95 | 7.95 | 2,191,220 |
| 04 Mar 2024 | 8.27 | 8.30 | 8.02 | 8.08 | 8.08 | 2,642,196 |
| 01 Mar 2024 | 8.06 | 8.28 | 7.99 | 8.28 | 8.28 | 3,485,129 |
| 29 Feb 2024 | 7.77 | 8.06 | 7.72 | 7.99 | 7.99 | 3,465,325 |
| 28 Feb 2024 | 8.61 | 8.79 | 7.74 | 7.75 | 7.75 | 4,911,860 |
| 27 Feb 2024 | 8.28 | 8.59 | 8.21 | 8.56 | 8.56 | 2,026,100 |
| 26 Feb 2024 | 8.15 | 8.53 | 8.15 | 8.28 | 8.28 | 2,701,048 |
| 23 Feb 2024 | 7.92 | 8.20 | 7.88 | 8.20 | 8.20 | 2,486,691 |
| 22 Feb 2024 | 7.73 | 7.93 | 7.70 | 7.92 | 7.92 | 1,760,532 |
| 21 Feb 2024 | 7.59 | 7.91 | 7.43 | 7.72 | 7.72 | 2,632,424 |
| 20 Feb 2024 | 7.49 | 7.55 | 7.39 | 7.53 | 7.53 | 2,083,652 |
| 19 Feb 2024 | 7.43 | 7.59 | 7.37 | 7.55 | 7.55 | 2,977,094 |
| 08 Feb 2024 | 6.54 | 7.28 | 6.40 | 7.27 | 7.27 | 3,808,242 |
| 07 Feb 2024 | 6.80 | 6.97 | 6.50 | 6.62 | 6.62 | 4,664,021 |
| 06 Feb 2024 | 6.28 | 7.07 | 6.23 | 6.79 | 6.79 | 4,828,357 |
| 05 Feb 2024 | 7.36 | 7.56 | 6.91 | 6.91 | 6.91 | 3,491,940 |
| 02 Feb 2024 | 8.12 | 8.28 | 7.30 | 7.68 | 7.68 | 3,320,324 |
| 01 Feb 2024 | 8.16 | 8.25 | 7.88 | 8.11 | 8.11 | 3,001,996 |
| 31 Jan 2024 | 8.88 | 8.88 | 7.95 | 8.23 | 8.23 | 3,071,672 |
| 30 Jan 2024 | 9.14 | 9.19 | 8.75 | 8.80 | 8.80 | 1,754,207 |
| 29 Jan 2024 | 9.58 | 9.58 | 9.15 | 9.20 | 9.20 | 1,533,500 |
| 26 Jan 2024 | 9.50 | 9.66 | 9.43 | 9.46 | 9.46 | 1,557,800 |
| 25 Jan 2024 | 9.23 | 9.46 | 9.11 | 9.46 | 9.46 | 1,778,300 |
| 24 Jan 2024 | 9.24 | 9.29 | 8.79 | 9.15 | 9.15 | 1,790,602 |
| 23 Jan 2024 | 9.30 | 9.30 | 8.90 | 9.15 | 9.15 | 2,148,040 |
| 22 Jan 2024 | 9.82 | 9.88 | 9.13 | 9.18 | 9.18 | 2,434,445 |
| 19 Jan 2024 | 9.95 | 10.13 | 9.83 | 9.89 | 9.89 | 1,552,300 |
| 18 Jan 2024 | 10.17 | 10.19 | 9.77 | 10.08 | 10.08 | 2,799,500 |
| 17 Jan 2024 | 10.53 | 10.53 | 10.19 | 10.19 | 10.19 | 1,498,000 |
| 16 Jan 2024 | 10.71 | 10.71 | 10.34 | 10.50 | 10.50 | 1,759,000 |
| 15 Jan 2024 | 10.61 | 10.68 | 10.46 | 10.55 | 10.55 | 1,291,900 |
| 12 Jan 2024 | 10.66 | 10.85 | 10.61 | 10.65 | 10.65 | 1,781,300 |
| 11 Jan 2024 | 10.38 | 10.71 | 10.34 | 10.63 | 10.63 | 1,849,700 |
| 10 Jan 2024 | 10.30 | 10.69 | 10.30 | 10.42 | 10.42 | 2,259,700 |
| 09 Jan 2024 | 10.29 | 10.65 | 10.29 | 10.48 | 10.48 | 2,421,120 |
| 08 Jan 2024 | 10.53 | 10.65 | 10.27 | 10.29 | 10.29 | 2,755,165 |
| 05 Jan 2024 | 10.80 | 10.94 | 10.58 | 10.64 | 10.64 | 2,003,080 |
| 04 Jan 2024 | 10.81 | 10.83 | 10.67 | 10.72 | 10.72 | 1,260,180 |
| 03 Jan 2024 | 10.85 | 10.87 | 10.72 | 10.83 | 10.83 | 1,274,780 |
| 02 Jan 2024 | 10.82 | 10.90 | 10.79 | 10.87 | 10.87 | 1,978,480 |
| 29 Dec 2023 | 10.84 | 10.86 | 10.71 | 10.81 | 10.81 | 1,962,408 |
| 28 Dec 2023 | 10.40 | 10.82 | 10.21 | 10.77 | 10.77 | 3,161,320 |
| 27 Dec 2023 | 10.34 | 10.45 | 10.24 | 10.32 | 10.32 | 1,138,800 |
| 26 Dec 2023 | 10.46 | 10.56 | 10.27 | 10.31 | 10.31 | 1,511,820 |
| 25 Dec 2023 | 10.55 | 10.55 | 10.31 | 10.45 | 10.45 | 1,637,765 |
| 22 Dec 2023 | 10.62 | 10.74 | 10.45 | 10.56 | 10.56 | 1,719,809 |
| 21 Dec 2023 | 10.44 | 10.69 | 10.25 | 10.62 | 10.62 | 2,271,830 |
| 20 Dec 2023 | 10.60 | 10.70 | 10.47 | 10.50 | 10.50 | 1,143,874 |
| 19 Dec 2023 | 10.52 | 10.63 | 10.47 | 10.57 | 10.57 | 1,934,928 |
| 18 Dec 2023 | 10.70 | 10.72 | 10.44 | 10.47 | 10.47 | 2,079,096 |
| 15 Dec 2023 | 10.68 | 10.79 | 10.65 | 10.69 | 10.69 | 1,966,640 |
| *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.