Anhui Anli Material Technology Co., Ltd. (300218.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 15.66 | 15.78 | 15.24 | 15.29 | 15.29 | 2,077,000 |
| May 09, 2024 | 15.30 | 15.80 | 15.26 | 15.62 | 15.62 | 2,743,500 |
| May 08, 2024 | 15.43 | 15.70 | 15.22 | 15.34 | 15.34 | 2,999,984 |
| May 07, 2024 | 15.19 | 15.53 | 15.14 | 15.43 | 15.43 | 3,064,200 |
| May 06, 2024 | 15.19 | 15.30 | 14.83 | 15.22 | 15.22 | 3,308,440 |
| Apr 30, 2024 | 15.34 | 15.34 | 14.80 | 14.99 | 14.99 | 3,803,524 |
| Apr 29, 2024 | 14.49 | 15.46 | 14.48 | 15.34 | 15.34 | 4,168,779 |
| Apr 26, 2024 | 14.58 | 14.79 | 14.49 | 14.50 | 14.50 | 2,692,958 |
| Apr 25, 2024 | 14.45 | 14.77 | 14.44 | 14.64 | 14.64 | 1,992,083 |
| Apr 24, 2024 | 14.17 | 14.74 | 14.17 | 14.56 | 14.56 | 3,031,300 |
| Apr 23, 2024 | 14.09 | 14.24 | 13.88 | 14.17 | 14.17 | 2,627,508 |
| Apr 22, 2024 | 13.83 | 14.16 | 13.45 | 14.00 | 14.00 | 3,938,534 |
| Apr 19, 2024 | 13.90 | 14.08 | 13.71 | 13.84 | 13.84 | 2,991,489 |
| Apr 18, 2024 | 13.85 | 14.09 | 13.56 | 13.85 | 13.85 | 3,654,833 |
| Apr 17, 2024 | 13.74 | 14.20 | 13.59 | 13.77 | 13.77 | 4,374,300 |
| Apr 16, 2024 | 14.52 | 14.88 | 13.45 | 13.74 | 13.74 | 6,425,983 |
| Apr 15, 2024 | 14.20 | 14.35 | 13.70 | 14.04 | 14.04 | 4,349,000 |
| Apr 12, 2024 | 14.24 | 14.50 | 14.10 | 14.15 | 14.15 | 2,038,900 |
| Apr 11, 2024 | 13.93 | 14.47 | 13.86 | 14.13 | 14.13 | 3,056,400 |
| Apr 10, 2024 | 14.35 | 14.35 | 13.89 | 13.99 | 13.99 | 2,301,502 |
| Apr 09, 2024 | 14.16 | 14.35 | 14.01 | 14.32 | 14.32 | 2,069,088 |
| Apr 08, 2024 | 14.33 | 14.34 | 13.97 | 14.15 | 14.15 | 2,648,800 |
| Apr 03, 2024 | 14.15 | 14.36 | 14.05 | 14.33 | 14.33 | 2,741,286 |
| Apr 02, 2024 | 13.67 | 14.12 | 13.67 | 14.12 | 14.12 | 3,993,602 |
| Apr 01, 2024 | 13.62 | 13.78 | 13.49 | 13.70 | 13.70 | 3,268,300 |
| Mar 29, 2024 | 13.10 | 13.29 | 13.00 | 13.36 | 13.36 | 915,500 |
| Mar 28, 2024 | 12.97 | 13.22 | 12.97 | 13.05 | 13.05 | 2,253,700 |
| Mar 27, 2024 | 13.30 | 13.35 | 13.04 | 13.06 | 13.06 | 1,748,300 |
| Mar 26, 2024 | 13.18 | 13.39 | 12.95 | 13.32 | 13.32 | 2,609,501 |
| Mar 25, 2024 | 13.37 | 13.58 | 13.13 | 13.17 | 13.17 | 2,113,800 |
| Mar 22, 2024 | 13.52 | 13.66 | 13.12 | 13.48 | 13.48 | 2,421,902 |
| Mar 21, 2024 | 13.17 | 13.58 | 13.17 | 13.49 | 13.49 | 2,452,200 |
| Mar 20, 2024 | 13.33 | 13.58 | 13.20 | 13.24 | 13.24 | 1,739,600 |
| Mar 19, 2024 | 13.25 | 13.49 | 13.13 | 13.26 | 13.26 | 2,263,000 |
| Mar 18, 2024 | 13.10 | 13.30 | 12.91 | 13.24 | 13.24 | 2,296,600 |
| Mar 15, 2024 | 12.81 | 13.00 | 12.70 | 12.99 | 12.99 | 1,534,100 |
| Mar 14, 2024 | 12.90 | 13.09 | 12.66 | 12.82 | 12.82 | 2,385,401 |
| Mar 13, 2024 | 12.93 | 13.10 | 12.85 | 12.96 | 12.96 | 2,282,300 |
| Mar 12, 2024 | 12.69 | 12.98 | 12.50 | 12.97 | 12.97 | 3,497,814 |
| Mar 11, 2024 | 12.53 | 12.77 | 12.22 | 12.69 | 12.69 | 3,772,577 |
| Mar 08, 2024 | 12.01 | 12.63 | 12.01 | 12.51 | 12.51 | 3,445,900 |
| Mar 07, 2024 | 12.31 | 12.43 | 12.02 | 12.05 | 12.05 | 2,998,521 |
| Mar 06, 2024 | 12.31 | 12.64 | 11.98 | 12.40 | 12.40 | 6,245,200 |
| Mar 05, 2024 | 12.05 | 12.85 | 11.91 | 12.56 | 12.56 | 6,757,355 |
| Mar 04, 2024 | 11.50 | 12.40 | 11.43 | 12.02 | 12.02 | 5,936,355 |
| Mar 01, 2024 | 11.25 | 11.50 | 10.96 | 11.44 | 11.44 | 3,440,300 |
| Feb 29, 2024 | 11.08 | 11.25 | 10.75 | 11.23 | 11.23 | 4,485,100 |
| Feb 28, 2024 | 11.77 | 12.00 | 10.96 | 11.04 | 11.04 | 6,961,500 |
| Feb 27, 2024 | 11.61 | 11.79 | 11.44 | 11.76 | 11.76 | 4,256,900 |
| Feb 26, 2024 | 11.72 | 11.84 | 11.40 | 11.65 | 11.65 | 4,819,000 |
| Feb 23, 2024 | 11.58 | 11.95 | 11.43 | 11.63 | 11.63 | 4,848,200 |
| Feb 22, 2024 | 11.27 | 11.54 | 11.01 | 11.48 | 11.48 | 3,204,448 |
| Feb 21, 2024 | 10.86 | 11.52 | 10.86 | 11.03 | 11.03 | 3,660,702 |
| Feb 20, 2024 | 10.79 | 11.37 | 10.71 | 11.00 | 11.00 | 2,835,985 |
| Feb 19, 2024 | 10.70 | 11.15 | 10.61 | 10.76 | 10.76 | 5,074,670 |
| Feb 08, 2024 | 8.94 | 10.79 | 8.66 | 10.36 | 10.36 | 8,502,000 |
| Feb 07, 2024 | 9.70 | 10.18 | 8.56 | 9.02 | 9.02 | 8,373,399 |
| Feb 06, 2024 | 8.25 | 9.88 | 8.25 | 9.50 | 9.50 | 9,362,077 |
| Feb 05, 2024 | 9.73 | 9.94 | 8.72 | 9.10 | 9.10 | 7,777,300 |
| Feb 02, 2024 | 10.60 | 10.76 | 9.63 | 10.15 | 10.15 | 4,164,498 |
| Feb 01, 2024 | 10.68 | 10.77 | 10.18 | 10.52 | 10.52 | 4,890,000 |
| Jan 31, 2024 | 11.12 | 11.19 | 10.50 | 10.66 | 10.66 | 4,056,400 |
| Jan 30, 2024 | 11.46 | 11.53 | 11.03 | 11.20 | 11.20 | 2,248,701 |
| Jan 29, 2024 | 11.90 | 11.97 | 11.41 | 11.46 | 11.46 | 4,211,100 |
| Jan 26, 2024 | 11.87 | 12.25 | 11.82 | 11.92 | 11.92 | 3,184,900 |
| Jan 25, 2024 | 11.51 | 11.79 | 11.21 | 11.75 | 11.75 | 3,442,899 |
| Jan 24, 2024 | 11.40 | 11.72 | 11.00 | 11.47 | 11.47 | 4,295,900 |
| Jan 23, 2024 | 11.65 | 11.70 | 11.15 | 11.41 | 11.41 | 4,602,200 |
| Jan 22, 2024 | 12.31 | 12.46 | 11.21 | 11.21 | 11.21 | 5,265,300 |
| Jan 19, 2024 | 12.55 | 12.65 | 12.24 | 12.29 | 12.29 | 2,480,631 |
| Jan 18, 2024 | 12.42 | 12.55 | 12.10 | 12.42 | 12.42 | 4,301,100 |
| Jan 17, 2024 | 12.61 | 12.78 | 12.41 | 12.41 | 12.41 | 4,107,700 |
| Jan 16, 2024 | 13.35 | 13.38 | 12.38 | 12.76 | 12.76 | 9,164,200 |
| Jan 15, 2024 | 12.48 | 13.88 | 12.36 | 13.24 | 13.24 | 9,630,154 |
| Jan 12, 2024 | 12.67 | 12.77 | 12.45 | 12.48 | 12.48 | 3,040,400 |
| Jan 11, 2024 | 12.68 | 12.77 | 12.50 | 12.55 | 12.55 | 2,415,200 |
| Jan 10, 2024 | 12.68 | 12.79 | 12.47 | 12.59 | 12.59 | 2,464,000 |
| Jan 09, 2024 | 12.60 | 12.88 | 12.59 | 12.71 | 12.71 | 2,549,600 |
| Jan 08, 2024 | 12.79 | 12.88 | 12.55 | 12.60 | 12.60 | 4,540,600 |
| Jan 05, 2024 | 12.92 | 13.10 | 12.61 | 12.66 | 12.66 | 3,125,800 |
| Jan 04, 2024 | 13.03 | 13.09 | 12.72 | 12.88 | 12.88 | 4,902,102 |
| Jan 03, 2024 | 13.30 | 13.40 | 12.90 | 12.91 | 12.91 | 3,312,100 |
| Jan 02, 2024 | 13.60 | 13.74 | 13.29 | 13.31 | 13.31 | 3,716,800 |
| Dec 29, 2023 | 13.10 | 13.75 | 13.02 | 13.55 | 13.55 | 3,954,400 |
| Dec 28, 2023 | 13.12 | 13.18 | 12.80 | 13.07 | 13.07 | 1,900,800 |
| Dec 27, 2023 | 12.86 | 13.16 | 12.83 | 13.11 | 13.11 | 2,095,500 |
| Dec 26, 2023 | 13.03 | 13.16 | 12.80 | 12.85 | 12.85 | 1,934,700 |
| Dec 25, 2023 | 12.98 | 13.31 | 12.90 | 13.07 | 13.07 | 2,477,590 |
| Dec 22, 2023 | 13.29 | 13.40 | 13.12 | 13.18 | 13.18 | 2,501,500 |
| Dec 21, 2023 | 13.60 | 13.60 | 12.69 | 13.15 | 13.15 | 5,858,501 |
| Dec 20, 2023 | 13.30 | 13.80 | 13.30 | 13.64 | 13.64 | 2,984,204 |
| Dec 19, 2023 | 13.19 | 13.35 | 13.07 | 13.34 | 13.34 | 1,624,500 |
| Dec 18, 2023 | 13.36 | 13.48 | 13.11 | 13.16 | 13.16 | 2,822,800 |
| Dec 15, 2023 | 13.31 | 13.59 | 13.31 | 13.38 | 13.38 | 2,328,545 |
| Dec 14, 2023 | 13.20 | 13.37 | 13.11 | 13.19 | 13.19 | 1,896,300 |
| Dec 13, 2023 | 13.14 | 13.28 | 13.05 | 13.12 | 13.12 | 1,651,300 |
| Dec 12, 2023 | 13.44 | 13.44 | 12.98 | 13.16 | 13.16 | 2,214,600 |
| Dec 11, 2023 | 13.26 | 13.35 | 12.93 | 13.31 | 13.31 | 3,185,200 |
| Dec 08, 2023 | 13.32 | 13.49 | 13.00 | 13.08 | 13.08 | 3,940,500 |
| Dec 07, 2023 | 13.63 | 13.88 | 13.32 | 13.36 | 13.36 | 2,661,800 |
| *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.