Anhui Guofeng New Materials Co., Ltd. (000859.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 3.8800 | 3.9000 | 3.8200 | 3.8400 | 3.8400 | 5,634,200 |
| May 20, 2024 | 3.8900 | 3.9800 | 3.8700 | 3.8900 | 3.8900 | 8,506,825 |
| May 17, 2024 | 3.8100 | 3.9000 | 3.7900 | 3.9000 | 3.9000 | 6,806,772 |
| May 16, 2024 | 3.8500 | 3.9200 | 3.8100 | 3.8300 | 3.8300 | 7,742,414 |
| May 15, 2024 | 3.8100 | 3.9000 | 3.7500 | 3.8400 | 3.8400 | 7,629,822 |
| May 14, 2024 | 3.7800 | 3.8600 | 3.7800 | 3.8100 | 3.8100 | 7,391,200 |
| May 13, 2024 | 3.9300 | 3.9400 | 3.7500 | 3.7700 | 3.7700 | 9,749,294 |
| May 10, 2024 | 3.9900 | 4.0300 | 3.9100 | 3.9200 | 3.9200 | 7,815,904 |
| May 09, 2024 | 4.0000 | 4.0900 | 3.9700 | 3.9900 | 3.9900 | 8,905,000 |
| May 08, 2024 | 4.0800 | 4.1300 | 3.9900 | 4.0100 | 4.0100 | 8,111,417 |
| May 07, 2024 | 4.0100 | 4.0700 | 3.9600 | 4.0700 | 4.0700 | 8,307,947 |
| May 06, 2024 | 3.9400 | 4.0000 | 3.9100 | 3.9900 | 3.9900 | 8,124,324 |
| Apr 30, 2024 | 3.8900 | 3.9100 | 3.8100 | 3.8900 | 3.8900 | 8,950,744 |
| Apr 29, 2024 | 3.7200 | 3.8800 | 3.6700 | 3.8800 | 3.8800 | 8,935,300 |
| Apr 26, 2024 | 3.5700 | 3.7000 | 3.5100 | 3.6900 | 3.6900 | 10,764,045 |
| Apr 25, 2024 | 3.5300 | 3.6200 | 3.5000 | 3.5700 | 3.5700 | 9,089,484 |
| Apr 24, 2024 | 3.5500 | 3.6100 | 3.5100 | 3.5900 | 3.5900 | 7,177,916 |
| Apr 23, 2024 | 3.5300 | 3.6000 | 3.5000 | 3.5300 | 3.5300 | 8,775,400 |
| Apr 22, 2024 | 3.6100 | 3.6100 | 3.4300 | 3.4900 | 3.4900 | 8,414,500 |
| Apr 19, 2024 | 3.6100 | 3.6800 | 3.5300 | 3.5800 | 3.5800 | 10,325,500 |
| Apr 18, 2024 | 3.6300 | 3.6700 | 3.5700 | 3.5800 | 3.5800 | 10,625,951 |
| Apr 17, 2024 | 3.3800 | 3.6200 | 3.3600 | 3.6200 | 3.6200 | 16,813,421 |
| Apr 16, 2024 | 3.8200 | 3.8300 | 3.4500 | 3.4500 | 3.4500 | 16,440,630 |
| Apr 15, 2024 | 4.1800 | 4.1900 | 3.7500 | 3.8300 | 3.8300 | 15,988,047 |
| Apr 12, 2024 | 4.1700 | 4.2100 | 4.0800 | 4.1000 | 4.1000 | 7,973,300 |
| Apr 11, 2024 | 4.1500 | 4.2300 | 4.0900 | 4.1800 | 4.1800 | 7,849,200 |
| Apr 10, 2024 | 4.2900 | 4.2900 | 4.0900 | 4.1500 | 4.1500 | 9,734,300 |
| Apr 09, 2024 | 4.2400 | 4.2900 | 4.1900 | 4.2900 | 4.2900 | 6,903,800 |
| Apr 08, 2024 | 4.3000 | 4.3200 | 4.1700 | 4.1900 | 4.1900 | 8,063,604 |
| Apr 03, 2024 | 4.3200 | 4.3700 | 4.2400 | 4.3200 | 4.3200 | 8,625,100 |
| Apr 02, 2024 | 4.2500 | 4.3300 | 4.2300 | 4.3200 | 4.3200 | 9,009,494 |
| Apr 01, 2024 | 4.1200 | 4.2600 | 4.1200 | 4.2600 | 4.2600 | 10,171,730 |
| Mar 29, 2024 | 4.0800 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 2,705,301 |
| Mar 28, 2024 | 3.9300 | 4.1400 | 3.9200 | 4.0900 | 4.0900 | 9,272,361 |
| Mar 27, 2024 | 4.0800 | 4.1200 | 3.9200 | 3.9400 | 3.9400 | 7,784,200 |
| Mar 26, 2024 | 4.0600 | 4.1300 | 4.0000 | 4.0900 | 4.0900 | 8,036,347 |
| Mar 25, 2024 | 4.1500 | 4.2300 | 4.0700 | 4.0800 | 4.0800 | 10,772,700 |
| Mar 22, 2024 | 4.2400 | 4.2400 | 4.1100 | 4.1400 | 4.1400 | 9,849,150 |
| Mar 21, 2024 | 4.2300 | 4.2700 | 4.1600 | 4.2500 | 4.2500 | 8,948,526 |
| Mar 20, 2024 | 4.1400 | 4.2400 | 4.1200 | 4.2300 | 4.2300 | 7,961,110 |
| Mar 19, 2024 | 4.1500 | 4.2000 | 4.1200 | 4.1400 | 4.1400 | 7,417,390 |
| Mar 18, 2024 | 4.0800 | 4.1500 | 4.0700 | 4.1500 | 4.1500 | 8,415,062 |
| Mar 15, 2024 | 3.9700 | 4.0700 | 3.9300 | 4.0700 | 4.0700 | 8,268,000 |
| Mar 14, 2024 | 4.0000 | 4.0300 | 3.9000 | 3.9600 | 3.9600 | 7,780,022 |
| Mar 13, 2024 | 4.0400 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 7,362,158 |
| Mar 12, 2024 | 3.9300 | 4.0300 | 3.9200 | 4.0300 | 4.0300 | 10,615,658 |
| Mar 11, 2024 | 3.8500 | 3.9400 | 3.8400 | 3.9300 | 3.9300 | 8,619,723 |
| Mar 08, 2024 | 3.8400 | 3.9000 | 3.8000 | 3.8600 | 3.8600 | 5,931,270 |
| Mar 07, 2024 | 3.8900 | 3.9400 | 3.8300 | 3.8500 | 3.8500 | 10,641,413 |
| Mar 06, 2024 | 3.7400 | 3.9700 | 3.7100 | 3.9000 | 3.9000 | 14,982,290 |
| Mar 05, 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7500 | 3.7500 | 9,221,569 |
| Mar 04, 2024 | 3.9400 | 3.9700 | 3.7800 | 3.8500 | 3.8500 | 11,664,706 |
| Mar 01, 2024 | 3.9000 | 3.9700 | 3.8600 | 3.9400 | 3.9400 | 8,981,599 |
| Feb 29, 2024 | 3.8000 | 3.9200 | 3.7300 | 3.9100 | 3.9100 | 12,467,586 |
| Feb 28, 2024 | 4.1400 | 4.2500 | 3.7800 | 3.7800 | 3.7800 | 19,205,556 |
| Feb 27, 2024 | 3.9600 | 4.1400 | 3.9000 | 4.1400 | 4.1400 | 9,293,907 |
| Feb 26, 2024 | 3.9900 | 4.0500 | 3.8700 | 3.9800 | 3.9800 | 12,317,961 |
| Feb 23, 2024 | 3.8000 | 3.9200 | 3.7800 | 3.9200 | 3.9200 | 12,488,321 |
| Feb 22, 2024 | 3.6600 | 3.7800 | 3.6000 | 3.7600 | 3.7600 | 10,853,780 |
| Feb 21, 2024 | 3.5500 | 3.8000 | 3.5100 | 3.6700 | 3.6700 | 11,954,000 |
| Feb 20, 2024 | 3.5300 | 3.6100 | 3.4300 | 3.5900 | 3.5900 | 9,314,147 |
| Feb 19, 2024 | 3.5000 | 3.6300 | 3.4200 | 3.5400 | 3.5400 | 16,682,909 |
| Feb 08, 2024 | 3.0800 | 3.3800 | 2.9800 | 3.3800 | 3.3800 | 25,380,112 |
| Feb 07, 2024 | 3.3100 | 3.3100 | 3.0400 | 3.0700 | 3.0700 | 19,969,061 |
| Feb 06, 2024 | 3.2300 | 3.4700 | 3.0400 | 3.2600 | 3.2600 | 22,024,162 |
| Feb 05, 2024 | 3.7400 | 3.7500 | 3.3800 | 3.3800 | 3.3800 | 16,879,100 |
| Feb 02, 2024 | 4.0100 | 4.0800 | 3.5900 | 3.7500 | 3.7500 | 15,904,442 |
| Feb 01, 2024 | 4.1400 | 4.1400 | 3.9400 | 3.9900 | 3.9900 | 8,605,475 |
| Jan 31, 2024 | 4.4500 | 4.4800 | 4.1300 | 4.1400 | 4.1400 | 9,946,100 |
| Jan 30, 2024 | 4.6000 | 4.6500 | 4.4500 | 4.4500 | 4.4500 | 4,996,533 |
| Jan 29, 2024 | 4.8300 | 4.8300 | 4.6300 | 4.6400 | 4.6400 | 5,695,240 |
| Jan 26, 2024 | 4.7600 | 4.8700 | 4.7300 | 4.8100 | 4.8100 | 5,631,000 |
| Jan 25, 2024 | 4.5800 | 4.7700 | 4.5400 | 4.7500 | 4.7500 | 6,331,839 |
| Jan 24, 2024 | 4.5000 | 4.5800 | 4.4000 | 4.5700 | 4.5700 | 6,257,133 |
| Jan 23, 2024 | 4.4700 | 4.5200 | 4.3800 | 4.4800 | 4.4800 | 7,655,638 |
| Jan 22, 2024 | 4.8600 | 4.8600 | 4.4700 | 4.5200 | 4.5200 | 10,004,044 |
| Jan 19, 2024 | 4.8800 | 4.9500 | 4.8300 | 4.8700 | 4.8700 | 5,597,344 |
| Jan 18, 2024 | 4.9500 | 4.9600 | 4.7200 | 4.8600 | 4.8600 | 8,357,468 |
| Jan 17, 2024 | 5.0700 | 5.0900 | 4.9200 | 4.9500 | 4.9500 | 5,608,200 |
| Jan 16, 2024 | 5.1600 | 5.1600 | 5.0100 | 5.0700 | 5.0700 | 7,165,441 |
| Jan 15, 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1400 | 5.1400 | 6,756,060 |
| Jan 12, 2024 | 5.2400 | 5.3100 | 5.1900 | 5.2000 | 5.2000 | 8,294,078 |
| Jan 11, 2024 | 5.2100 | 5.2800 | 5.1700 | 5.2600 | 5.2600 | 8,694,718 |
| Jan 10, 2024 | 5.3300 | 5.3400 | 5.1700 | 5.2200 | 5.2200 | 11,848,384 |
| Jan 09, 2024 | 5.3700 | 5.4800 | 5.2900 | 5.3800 | 5.3800 | 20,019,189 |
| Jan 08, 2024 | 5.5500 | 5.6600 | 5.3700 | 5.4000 | 5.4000 | 30,665,409 |
| Jan 05, 2024 | 5.4000 | 5.9600 | 5.3300 | 5.6000 | 5.6000 | 40,103,493 |
| Jan 04, 2024 | 5.3600 | 5.6000 | 5.3600 | 5.4200 | 5.4200 | 14,243,590 |
| Jan 03, 2024 | 5.3700 | 5.4300 | 5.3300 | 5.3900 | 5.3900 | 5,463,275 |
| Jan 02, 2024 | 5.3200 | 5.4300 | 5.3100 | 5.4000 | 5.4000 | 5,108,225 |
| Dec 29, 2023 | 5.3000 | 5.3400 | 5.2100 | 5.3100 | 5.3100 | 5,186,323 |
| Dec 28, 2023 | 5.2400 | 5.3100 | 5.1700 | 5.2700 | 5.2700 | 5,668,968 |
| Dec 27, 2023 | 5.1800 | 5.2700 | 5.1400 | 5.2300 | 5.2300 | 3,820,837 |
| Dec 26, 2023 | 5.2400 | 5.2400 | 5.1400 | 5.1500 | 5.1500 | 3,756,400 |
| Dec 25, 2023 | 5.2800 | 5.3000 | 5.1800 | 5.2400 | 5.2400 | 4,797,380 |
| Dec 22, 2023 | 5.3000 | 5.4100 | 5.2600 | 5.3200 | 5.3200 | 5,831,700 |
| Dec 21, 2023 | 5.2700 | 5.3500 | 5.1700 | 5.3500 | 5.3500 | 6,909,100 |
| Dec 20, 2023 | 5.3100 | 5.5400 | 5.2900 | 5.2900 | 5.2900 | 7,708,599 |
| Dec 19, 2023 | 5.2500 | 5.3300 | 5.2200 | 5.3100 | 5.3100 | 4,829,700 |
| Dec 18, 2023 | 5.4000 | 5.4100 | 5.2200 | 5.2400 | 5.2400 | 6,889,150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.