Anhui Anfu Battery Technology Co.,Ltd (603031.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

Add to watchlist

22.02

+0.52

(+2.42%)

At close: 03:00PM CST

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	21.40	22.11	21.15	22.02	22.02	2,709,068
Jun 25, 2024	20.92	21.58	20.85	21.50	21.50	3,295,717
Jun 24, 2024	21.75	21.77	20.91	20.91	20.91	2,420,515
Jun 21, 2024	21.63	21.90	21.34	21.87	21.87	2,564,729
Jun 20, 2024	22.00	22.26	21.64	21.66	21.66	2,903,676
Jun 19, 2024	22.40	22.57	21.89	22.30	22.30	3,594,481
Jun 18, 2024	22.80	23.02	22.32	22.55	22.55	3,831,949
Jun 17, 2024	22.53	23.20	22.35	23.04	23.04	4,336,768
Jun 14, 2024	22.43	23.00	22.05	22.69	22.69	3,768,447
Jun 13, 2024	22.74	22.80	22.18	22.48	22.48	4,388,930
Jun 12, 2024	23.76	23.80	22.26	22.75	22.75	6,402,341
Jun 11, 2024	23.78	23.85	23.14	23.42	23.42	4,622,933
Jun 07, 2024	24.93	25.00	23.39	23.82	23.82	9,146,611
Jun 06, 2024	25.70	26.08	25.09	25.20	25.20	1,444,819
Jun 05, 2024	26.50	26.50	25.70	25.76	25.76	1,523,966
Jun 04, 2024	26.92	26.99	26.15	26.52	26.52	1,576,536
Jun 03, 2024	27.78	28.00	26.77	26.92	26.92	2,079,180
May 31, 2024	27.40	28.06	27.40	27.92	27.92	908,410
May 30, 2024	27.50	27.76	27.24	27.65	27.65	1,224,096
May 29, 2024	27.60	27.98	27.53	27.63	27.63	988,710
May 28, 2024	28.07	28.14	27.75	27.92	27.92	1,155,900
May 27, 2024	28.12	28.12	27.38	27.73	27.73	2,126,511
May 24, 2024	27.78	28.49	27.57	28.12	28.12	3,053,050
May 23, 2024	28.00	28.00	27.25	27.82	27.82	3,852,019
May 22, 2024	28.55	29.34	27.70	28.00	28.00	8,294,160
May 21, 2024	33.20	33.20	29.63	29.63	29.63	7,957,154
May 20, 2024	33.00	33.09	32.36	32.92	32.92	2,512,005
May 17, 2024	33.98	34.02	32.52	33.00	33.00	3,159,010
May 16, 2024	34.71	34.80	33.37	33.67	33.67	2,260,815
May 15, 2024	33.33	35.00	33.19	34.20	34.20	2,765,708
May 14, 2024	32.81	33.90	32.81	33.35	33.35	1,921,695
May 13, 2024	32.95	33.08	32.20	32.80	32.80	1,291,340
May 10, 2024	33.42	33.57	32.50	32.82	32.82	2,042,476
May 09, 2024	33.90	34.50	33.11	33.60	33.60	2,891,952
May 08, 2024	34.35	34.35	33.45	33.90	33.90	2,254,750
May 07, 2024	33.62	34.57	32.60	34.35	34.35	4,383,046
May 06, 2024	32.01	34.62	32.01	33.70	33.70	6,023,791
Apr 30, 2024	31.88	31.95	31.19	31.82	31.82	2,055,201
Apr 29, 2024	30.92	31.55	30.60	31.40	31.40	1,974,260
Apr 26, 2024	29.60	31.70	29.50	30.99	30.99	3,083,757
Apr 25, 2024	29.50	30.23	29.38	29.89	29.89	1,537,446
Apr 24, 2024	29.40	29.76	28.90	29.58	29.58	1,606,355
Apr 23, 2024	29.60	30.05	29.33	29.68	29.68	1,763,490
Apr 22, 2024	30.25	30.50	29.29	29.71	29.71	2,521,515
Apr 19, 2024	29.15	30.05	29.15	29.90	29.90	2,678,961
Apr 19, 2024	0.45 Dividend
Apr 19, 2024	1.45:1 Stock Split
Apr 18, 2024	28.28	29.93	27.79	29.83	29.38	3,627,276
Apr 17, 2024	27.28	28.41	27.28	28.30	27.87	2,938,622
Apr 16, 2024	27.59	27.59	26.34	27.12	26.71	1,973,967
Apr 15, 2024	27.83	27.92	26.66	27.41	27.00	2,407,082
Apr 12, 2024	27.94	28.28	27.56	27.61	27.19	2,381,938
Apr 11, 2024	28.46	28.79	27.59	28.02	27.60	3,260,905
Apr 10, 2024	29.23	29.55	28.61	28.66	28.22	3,018,465
Apr 09, 2024	30.06	30.06	28.37	29.55	29.11	6,008,128
Apr 08, 2024	32.48	32.99	29.66	30.34	29.89	9,071,521
Apr 03, 2024	32.42	33.10	31.48	32.86	32.36	4,335,993
Apr 02, 2024	33.37	33.63	32.07	32.48	31.99	5,516,583
Apr 01, 2024	32.55	34.27	32.29	33.47	32.96	8,273,134
Mar 29, 2024	34.34	34.34	31.89	33.45	32.94	11,618,004
Mar 28, 2024	39.37	39.52	35.43	35.43	34.90	18,279,309
Mar 27, 2024	39.42	39.43	37.19	39.37	38.78	15,494,782
Mar 26, 2024	33.79	35.85	33.79	35.85	35.31	2,170,360
Mar 25, 2024	32.59	32.59	32.59	32.59	32.09	-
Mar 22, 2024	32.59	32.59	32.59	32.59	32.09	-
Mar 21, 2024	32.59	32.59	32.59	32.59	32.09	-
Mar 20, 2024	32.59	32.59	32.59	32.59	32.09	-
Mar 19, 2024	32.59	32.59	32.59	32.59	32.09	-
Mar 18, 2024	32.59	32.59	32.59	32.59	32.09	-
Mar 15, 2024	32.59	32.59	32.59	32.59	32.09	-
Mar 14, 2024	31.44	32.93	31.24	32.59	32.09	3,226,093
Mar 13, 2024	31.67	32.32	31.42	31.45	30.97	1,311,235
Mar 12, 2024	31.29	32.28	31.02	31.92	31.44	1,520,412
Mar 11, 2024	30.28	31.93	29.93	31.28	30.80	2,024,200
Mar 08, 2024	28.97	30.61	28.97	30.26	29.81	986,870
Mar 07, 2024	30.09	30.09	28.92	29.60	29.15	1,246,275
Mar 06, 2024	29.04	30.48	28.92	29.93	29.48	1,461,890
Mar 05, 2024	29.03	29.17	28.61	29.06	28.62	771,980
Mar 04, 2024	29.34	29.79	28.79	29.14	28.70	1,158,985
Mar 01, 2024	29.32	29.72	28.78	29.57	29.13	1,600,510
Feb 29, 2024	28.14	29.45	28.14	29.24	28.80	609,000
Feb 28, 2024	30.10	30.79	28.73	28.97	28.53	870,928
Feb 27, 2024	29.41	30.34	28.97	30.34	29.89	1,322,545
Feb 26, 2024	29.14	30.33	28.90	29.62	29.17	921,040
Feb 23, 2024	29.63	29.71	29.05	29.21	28.77	389,180
Feb 22, 2024	29.22	30.06	28.99	29.57	29.13	661,055
Feb 21, 2024	28.92	29.66	28.61	29.19	28.75	821,597
Feb 20, 2024	28.51	29.43	28.00	29.05	28.61	649,514
Feb 19, 2024	28.07	28.73	27.59	28.48	28.05	687,155
Feb 08, 2024	25.99	28.28	25.18	28.16	27.73	1,315,006
Feb 07, 2024	26.26	26.26	24.83	25.99	25.59	936,120
Feb 06, 2024	24.87	27.38	24.87	26.34	25.95	619,585
Feb 05, 2024	26.55	26.90	24.21	26.48	26.08	1,183,490
Feb 02, 2024	27.83	28.26	26.09	26.90	26.50	975,850
Feb 01, 2024	28.34	28.58	27.17	27.94	27.52	660,504
Jan 31, 2024	29.63	29.63	27.63	28.55	28.12	1,286,788
Jan 30, 2024	30.11	30.14	29.10	29.99	29.53	767,050
Jan 29, 2024	30.28	30.61	29.47	30.20	29.74	544,025
Jan 26, 2024	30.39	30.82	30.17	30.31	29.85	280,140
Jan 25, 2024	30.45	30.89	30.17	30.77	30.30	543,315
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7305-0.0018(-0.25%)

CRUDE OIL81.42+0.59(+0.73%)

Bitcoin CAD84,015.12+24.76(+0.03%)

Anhui Anfu Battery Technology Co.,Ltd (603031.SS)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7305
-0.0018(-0.25%)

CRUDE OIL
81.42
+0.59(+0.73%)

Bitcoin CAD
84,015.12
+24.76(+0.03%)