Advertisement
U.S. markets closed
S&P Futures
4,605.50 -2.00 (-0.04%) Dow Futures
36,291.00 +11.00 (+0.03%) Nasdaq Futures
16,057.00 -41.25 (-0.26%) Russell 2000 Futures
1,883.10 +1.00 (+0.05%) Crude Oil
71.53 +0.30 (+0.42%) Gold
2,015.40 +0.90 (+0.04%)
Anhui Genuine NewMaterials Co.,Ltd. (603429.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
As of 11:16AM CST. Market open.
Advertisement
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2023 | 8.35 | 8.44 | 8.23 | 8.25 | 8.25 | 3,901,320 |
| Dec 08, 2023 | 8.46 | 8.63 | 8.38 | 8.38 | 8.38 | 7,191,077 |
| Dec 07, 2023 | 8.50 | 8.57 | 8.40 | 8.51 | 8.51 | 5,006,612 |
| Dec 06, 2023 | 8.58 | 8.69 | 8.44 | 8.54 | 8.54 | 5,458,404 |
| Dec 05, 2023 | 8.48 | 8.77 | 8.45 | 8.58 | 8.58 | 8,528,112 |
| Dec 04, 2023 | 8.66 | 8.72 | 8.40 | 8.49 | 8.49 | 9,389,545 |
| Dec 01, 2023 | 8.88 | 8.90 | 8.67 | 8.73 | 8.73 | 7,060,496 |
| Nov 30, 2023 | 8.79 | 9.08 | 8.76 | 8.96 | 8.96 | 8,010,190 |
| Nov 29, 2023 | 8.66 | 9.36 | 8.56 | 8.91 | 8.91 | 14,429,972 |
| Nov 28, 2023 | 8.57 | 8.66 | 8.50 | 8.63 | 8.63 | 2,352,480 |
| Nov 27, 2023 | 8.61 | 8.66 | 8.48 | 8.56 | 8.56 | 3,165,901 |
| Nov 24, 2023 | 8.69 | 8.73 | 8.59 | 8.63 | 8.63 | 3,151,900 |
| Nov 23, 2023 | 8.57 | 8.71 | 8.56 | 8.70 | 8.70 | 2,618,392 |
| Nov 22, 2023 | 8.71 | 8.76 | 8.58 | 8.59 | 8.59 | 3,741,356 |
| Nov 21, 2023 | 8.70 | 8.88 | 8.68 | 8.76 | 8.76 | 5,477,814 |
| Nov 20, 2023 | 8.71 | 8.74 | 8.52 | 8.72 | 8.72 | 3,505,560 |
| Nov 17, 2023 | 8.63 | 8.72 | 8.63 | 8.70 | 8.70 | 2,942,440 |
| Nov 16, 2023 | 8.73 | 8.73 | 8.63 | 8.65 | 8.65 | 2,186,896 |
| Nov 15, 2023 | 8.73 | 8.80 | 8.70 | 8.72 | 8.72 | 2,708,805 |
| Nov 14, 2023 | 8.79 | 8.79 | 8.64 | 8.65 | 8.65 | 3,966,630 |
| Nov 13, 2023 | 8.70 | 8.78 | 8.60 | 8.78 | 8.78 | 3,521,820 |
| Nov 10, 2023 | 8.60 | 8.76 | 8.53 | 8.70 | 8.70 | 2,761,343 |
| Nov 09, 2023 | 8.64 | 8.81 | 8.61 | 8.64 | 8.64 | 2,718,020 |
| Nov 08, 2023 | 8.68 | 8.74 | 8.59 | 8.68 | 8.68 | 3,220,390 |
| Nov 07, 2023 | 8.79 | 8.79 | 8.58 | 8.66 | 8.66 | 3,196,905 |
| Nov 06, 2023 | 8.76 | 8.85 | 8.70 | 8.79 | 8.79 | 4,345,520 |
| Nov 03, 2023 | 8.54 | 8.77 | 8.51 | 8.69 | 8.69 | 6,099,600 |
| Nov 02, 2023 | 8.63 | 8.65 | 8.47 | 8.54 | 8.54 | 4,324,412 |
| Nov 01, 2023 | 8.61 | 8.70 | 8.48 | 8.64 | 8.64 | 4,894,241 |
| Oct 31, 2023 | 8.51 | 8.62 | 8.41 | 8.54 | 8.54 | 6,064,407 |
| Oct 30, 2023 | 8.28 | 8.41 | 8.25 | 8.37 | 8.37 | 3,676,820 |
| Oct 27, 2023 | 7.80 | 8.35 | 7.76 | 8.30 | 8.30 | 7,080,727 |
| Oct 26, 2023 | 8.30 | 8.33 | 7.69 | 7.83 | 7.83 | 7,560,753 |
| Oct 25, 2023 | 8.08 | 8.40 | 8.02 | 8.32 | 8.32 | 6,117,636 |
| Oct 24, 2023 | 7.75 | 8.08 | 7.74 | 8.05 | 8.05 | 3,896,008 |
| Oct 23, 2023 | 8.03 | 8.03 | 7.71 | 7.79 | 7.79 | 3,732,100 |
| Oct 20, 2023 | 8.02 | 8.15 | 8.00 | 8.02 | 8.02 | 2,175,492 |
| Oct 19, 2023 | 8.11 | 8.18 | 8.00 | 8.07 | 8.07 | 3,140,713 |
| Oct 18, 2023 | 8.30 | 8.45 | 8.11 | 8.11 | 8.11 | 4,358,000 |
| Oct 17, 2023 | 8.37 | 8.41 | 8.29 | 8.35 | 8.35 | 2,295,136 |
| Oct 16, 2023 | 8.40 | 8.45 | 8.28 | 8.32 | 8.32 | 4,497,117 |
| Oct 13, 2023 | 8.42 | 8.42 | 8.28 | 8.34 | 8.34 | 2,371,500 |
| Oct 12, 2023 | 8.42 | 8.46 | 8.33 | 8.45 | 8.45 | 2,150,767 |
| Oct 11, 2023 | 8.35 | 8.46 | 8.33 | 8.39 | 8.39 | 2,505,692 |
| Oct 10, 2023 | 8.40 | 8.49 | 8.32 | 8.33 | 8.33 | 2,226,108 |
| Oct 09, 2023 | 8.50 | 8.52 | 8.29 | 8.38 | 8.38 | 2,903,080 |
| Sep 28, 2023 | 8.53 | 8.54 | 8.44 | 8.49 | 8.49 | 2,193,460 |
| Sep 27, 2023 | 8.36 | 8.53 | 8.33 | 8.49 | 8.49 | 2,989,954 |
| Sep 26, 2023 | 8.39 | 8.48 | 8.34 | 8.35 | 8.35 | 2,497,200 |
| Sep 25, 2023 | 8.69 | 8.71 | 8.36 | 8.39 | 8.39 | 3,605,485 |
| Sep 22, 2023 | 8.43 | 8.70 | 8.41 | 8.69 | 8.69 | 4,259,674 |
| Sep 21, 2023 | 8.62 | 8.62 | 8.41 | 8.44 | 8.44 | 3,279,520 |
| Sep 20, 2023 | 8.52 | 8.64 | 8.51 | 8.51 | 8.51 | 2,943,196 |
| Sep 19, 2023 | 8.77 | 8.78 | 8.54 | 8.58 | 8.58 | 2,421,500 |
| Sep 18, 2023 | 8.55 | 8.84 | 8.46 | 8.76 | 8.76 | 3,491,120 |
| Sep 15, 2023 | 8.44 | 8.69 | 8.44 | 8.57 | 8.57 | 2,893,020 |
| Sep 14, 2023 | 8.58 | 8.60 | 8.41 | 8.48 | 8.48 | 2,740,780 |
| Sep 13, 2023 | 8.75 | 8.79 | 8.51 | 8.62 | 8.62 | 3,301,967 |
| Sep 12, 2023 | 8.80 | 8.86 | 8.72 | 8.75 | 8.75 | 2,992,700 |
| Sep 11, 2023 | 8.47 | 8.84 | 8.39 | 8.77 | 8.77 | 6,769,160 |
| Sep 08, 2023 | 8.51 | 8.54 | 8.40 | 8.41 | 8.41 | 3,252,560 |
| Sep 07, 2023 | 8.69 | 8.79 | 8.49 | 8.51 | 8.51 | 6,616,320 |
| Sep 06, 2023 | 8.93 | 8.96 | 8.65 | 8.72 | 8.72 | 11,323,920 |
| Sep 05, 2023 | 9.02 | 9.10 | 8.94 | 8.96 | 8.96 | 3,565,447 |
| Sep 04, 2023 | 9.00 | 9.11 | 8.91 | 9.11 | 9.11 | 5,055,040 |
| Sep 01, 2023 | 8.78 | 9.04 | 8.71 | 8.92 | 8.92 | 4,739,130 |
| Aug 31, 2023 | 8.78 | 8.82 | 8.68 | 8.73 | 8.73 | 3,526,960 |
| Aug 30, 2023 | 8.61 | 8.81 | 8.58 | 8.76 | 8.76 | 3,891,454 |
| Aug 29, 2023 | 8.32 | 8.63 | 8.32 | 8.63 | 8.63 | 6,828,037 |
| Aug 28, 2023 | 8.67 | 8.79 | 8.25 | 8.32 | 8.32 | 9,117,469 |
| Aug 25, 2023 | 8.35 | 8.50 | 8.14 | 8.28 | 8.28 | 6,599,572 |
| Aug 24, 2023 | 8.04 | 8.44 | 8.03 | 8.33 | 8.33 | 10,089,074 |
| Aug 23, 2023 | 8.00 | 8.17 | 7.84 | 8.05 | 8.05 | 12,815,150 |
| Aug 22, 2023 | 8.09 | 8.39 | 7.89 | 8.04 | 8.04 | 27,847,281 |
| Aug 21, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2,488,600 |
| Aug 18, 2023 | 9.80 | 9.82 | 9.47 | 9.47 | 9.47 | 3,810,437 |
| Aug 17, 2023 | 9.72 | 9.90 | 9.70 | 9.80 | 9.80 | 3,309,200 |
| Aug 16, 2023 | 9.79 | 9.94 | 9.68 | 9.72 | 9.72 | 4,403,740 |
| Aug 15, 2023 | 9.87 | 10.10 | 9.70 | 9.80 | 9.80 | 5,320,570 |
| Aug 14, 2023 | 10.10 | 10.20 | 9.80 | 9.98 | 9.98 | 7,619,500 |
| Aug 11, 2023 | 10.80 | 10.83 | 10.20 | 10.23 | 10.23 | 8,335,912 |
| Aug 10, 2023 | 10.89 | 10.89 | 10.46 | 10.72 | 10.72 | 11,539,999 |
| Aug 09, 2023 | 10.31 | 11.15 | 10.24 | 11.03 | 11.03 | 13,908,785 |
| Aug 08, 2023 | 10.25 | 10.44 | 10.15 | 10.36 | 10.36 | 3,103,560 |
| Aug 07, 2023 | 10.15 | 10.30 | 10.10 | 10.21 | 10.21 | 3,494,518 |
| Aug 04, 2023 | 10.27 | 10.32 | 10.12 | 10.14 | 10.14 | 3,394,420 |
| Aug 03, 2023 | 10.20 | 10.28 | 10.10 | 10.27 | 10.27 | 2,424,620 |
| Aug 02, 2023 | 10.24 | 10.28 | 10.19 | 10.24 | 10.24 | 2,476,485 |
| Aug 01, 2023 | 10.39 | 10.42 | 10.22 | 10.24 | 10.24 | 3,130,518 |
| Jul 31, 2023 | 10.48 | 10.58 | 10.27 | 10.32 | 10.32 | 5,547,651 |
| Jul 28, 2023 | 10.42 | 10.55 | 10.33 | 10.48 | 10.48 | 3,185,978 |
| Jul 27, 2023 | 10.68 | 10.68 | 10.40 | 10.44 | 10.44 | 3,169,240 |
| Jul 26, 2023 | 10.49 | 10.58 | 10.44 | 10.55 | 10.55 | 4,595,803 |
| Jul 25, 2023 | 10.73 | 10.81 | 10.36 | 10.48 | 10.48 | 7,831,800 |
| Jul 24, 2023 | 10.74 | 10.81 | 10.60 | 10.70 | 10.70 | 6,566,238 |
| Jul 21, 2023 | 10.53 | 10.83 | 10.51 | 10.73 | 10.73 | 8,134,308 |
| Jul 20, 2023 | 10.73 | 10.91 | 10.46 | 10.55 | 10.55 | 11,343,362 |
| Jul 19, 2023 | 10.50 | 10.74 | 10.44 | 10.69 | 10.69 | 15,611,378 |
| Jul 18, 2023 | 9.89 | 10.67 | 9.74 | 10.53 | 10.53 | 23,638,723 |
| Jul 17, 2023 | 9.56 | 9.95 | 9.52 | 9.90 | 9.90 | 9,203,427 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.