Anhui Quanchai Engine Co., Ltd. (SHA:600218)
China
· Delayed Price · Currency is CNY 9.66
+0.23 (2.44%)
Apr 30, 2026, 3:00 PM CST
Anhui Quanchai Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.31 | 9.53 | 9.31 | 9.43 | 9.43 | 0.43% | 5,295,500 |
| Apr 28, 2026 | 9.51 | 9.58 | 9.31 | 9.39 | 9.39 | -2.09% | 6,811,600 |
| Apr 27, 2026 | 9.58 | 9.63 | 9.44 | 9.59 | 9.59 | -0.21% | 5,886,100 |
| Apr 24, 2026 | 9.48 | 9.71 | 9.41 | 9.61 | 9.61 | 1.37% | 8,272,711 |
| Apr 23, 2026 | 9.61 | 9.70 | 9.43 | 9.48 | 9.48 | -1.25% | 6,092,800 |
| Apr 22, 2026 | 9.58 | 9.63 | 9.51 | 9.60 | 9.60 | -0.21% | 5,781,673 |
| Apr 21, 2026 | 9.76 | 9.77 | 9.57 | 9.62 | 9.62 | -2.04% | 6,669,643 |
| Apr 20, 2026 | 9.84 | 9.87 | 9.72 | 9.82 | 9.82 | -0.20% | 6,355,579 |
| Apr 17, 2026 | 9.68 | 10.03 | 9.62 | 9.84 | 9.84 | 1.13% | 10,980,839 |
| Apr 16, 2026 | 9.61 | 9.75 | 9.61 | 9.73 | 9.73 | 1.14% | 7,660,599 |
| Apr 15, 2026 | 9.81 | 9.86 | 9.59 | 9.62 | 9.62 | -1.64% | 7,975,600 |
| Apr 14, 2026 | 9.89 | 9.89 | 9.54 | 9.78 | 9.78 | 0.82% | 12,809,300 |
| Apr 13, 2026 | 9.99 | 10.00 | 9.66 | 9.70 | 9.70 | -3.67% | 17,774,700 |
| Apr 10, 2026 | 9.89 | 10.30 | 9.86 | 10.07 | 10.07 | 0.90% | 25,947,620 |
| Apr 9, 2026 | 9.24 | 10.13 | 9.20 | 9.98 | 9.98 | 6.85% | 31,618,940 |
| Apr 8, 2026 | 9.08 | 9.38 | 9.08 | 9.34 | 9.34 | 4.71% | 9,390,000 |
| Apr 7, 2026 | 8.86 | 9.00 | 8.75 | 8.92 | 8.92 | 2.76% | 6,686,200 |
| Apr 3, 2026 | 8.98 | 8.99 | 8.62 | 8.68 | 8.68 | -2.91% | 7,468,300 |
| Apr 2, 2026 | 9.15 | 9.21 | 8.88 | 8.94 | 8.94 | -2.93% | 7,740,126 |
| Apr 1, 2026 | 9.26 | 9.27 | 9.13 | 9.21 | 9.21 | 1.10% | 6,354,742 |
| Mar 31, 2026 | 9.26 | 9.34 | 9.08 | 9.11 | 9.11 | -1.62% | 8,413,975 |
| Mar 30, 2026 | 9.22 | 9.38 | 9.08 | 9.26 | 9.26 | -2.32% | 8,888,254 |
| Mar 27, 2026 | 9.28 | 9.53 | 9.24 | 9.48 | 9.48 | 0.96% | 5,194,000 |
| Mar 26, 2026 | 9.50 | 9.64 | 9.34 | 9.39 | 9.39 | -1.68% | 6,525,200 |
| Mar 25, 2026 | 9.39 | 9.58 | 9.38 | 9.55 | 9.55 | 2.25% | 6,471,796 |
| Mar 24, 2026 | 9.32 | 9.37 | 9.10 | 9.34 | 9.34 | 2.64% | 9,692,560 |
| Mar 23, 2026 | 9.40 | 9.51 | 9.06 | 9.10 | 9.10 | -4.91% | 12,633,500 |
| Mar 20, 2026 | 10.00 | 10.05 | 9.55 | 9.57 | 9.57 | -4.01% | 12,141,960 |
| Mar 19, 2026 | 10.15 | 10.19 | 9.94 | 9.97 | 9.97 | -3.02% | 11,267,290 |
| Mar 18, 2026 | 10.47 | 10.50 | 10.09 | 10.28 | 10.28 | -1.06% | 15,279,300 |
| Mar 17, 2026 | 10.90 | 11.06 | 10.36 | 10.39 | 10.39 | -1.70% | 19,970,970 |
| Mar 16, 2026 | 10.85 | 10.90 | 10.43 | 10.57 | 10.57 | -2.40% | 13,522,800 |
| Mar 13, 2026 | 10.80 | 11.02 | 10.76 | 10.83 | 10.83 | -0.37% | 9,533,250 |
| Mar 12, 2026 | 11.11 | 11.11 | 10.80 | 10.87 | 10.87 | -2.42% | 13,240,460 |
| Mar 11, 2026 | 11.08 | 11.18 | 11.00 | 11.14 | 11.14 | 0.54% | 14,172,590 |
| Mar 10, 2026 | 11.13 | 11.37 | 11.01 | 11.08 | 11.08 | 0.64% | 14,399,509 |
| Mar 9, 2026 | 10.89 | 11.09 | 10.86 | 11.01 | 11.01 | -1.34% | 15,926,500 |
| Mar 6, 2026 | 10.63 | 11.45 | 10.61 | 11.16 | 11.16 | 4.01% | 28,096,910 |
| Mar 5, 2026 | 10.50 | 10.78 | 10.46 | 10.73 | 10.73 | 4.17% | 13,477,500 |
| Mar 4, 2026 | 10.24 | 10.53 | 10.13 | 10.30 | 10.30 | -0.77% | 9,360,600 |
| Mar 3, 2026 | 10.80 | 10.92 | 10.33 | 10.38 | 10.38 | -4.33% | 15,234,080 |
| Mar 2, 2026 | 10.88 | 11.09 | 10.71 | 10.85 | 10.85 | -2.16% | 14,528,002 |
| Feb 27, 2026 | 10.86 | 11.09 | 10.83 | 11.09 | 11.09 | 1.28% | 12,571,190 |
| Feb 26, 2026 | 10.80 | 10.95 | 10.75 | 10.95 | 10.95 | 1.48% | 10,568,450 |
| Feb 25, 2026 | 10.88 | 10.95 | 10.75 | 10.79 | 10.79 | -0.55% | 11,312,000 |
| Feb 24, 2026 | 10.58 | 10.87 | 10.55 | 10.85 | 10.85 | 3.93% | 12,932,970 |
| Feb 13, 2026 | 10.62 | 10.66 | 10.44 | 10.44 | 10.44 | -1.60% | 9,397,200 |
| Feb 12, 2026 | 10.60 | 10.86 | 10.42 | 10.61 | 10.61 | 0.47% | 10,925,570 |
| Feb 11, 2026 | 10.67 | 10.67 | 10.55 | 10.56 | 10.56 | -1.22% | 5,964,121 |
| Feb 10, 2026 | 10.71 | 10.76 | 10.62 | 10.69 | 10.67 | -0.19% | 5,641,500 |
| Feb 9, 2026 | 10.63 | 10.81 | 10.62 | 10.71 | 10.69 | 1.61% | 8,275,000 |
| Feb 6, 2026 | 10.47 | 10.66 | 10.39 | 10.54 | 10.52 | 0.29% | 9,329,300 |
| Feb 5, 2026 | 10.91 | 10.91 | 10.49 | 10.51 | 10.49 | -4.11% | 15,169,300 |
| Feb 4, 2026 | 10.62 | 11.19 | 10.55 | 10.96 | 10.94 | 3.20% | 21,420,470 |
| Feb 3, 2026 | 10.55 | 10.63 | 10.45 | 10.62 | 10.60 | 1.92% | 8,369,188 |
| Feb 2, 2026 | 10.60 | 10.69 | 10.39 | 10.42 | 10.40 | -1.51% | 9,540,350 |
| Jan 30, 2026 | 10.55 | 10.73 | 10.38 | 10.58 | 10.56 | -0.19% | 11,272,900 |
| Jan 29, 2026 | 10.66 | 10.83 | 10.51 | 10.60 | 10.58 | -1.40% | 12,882,470 |
| Jan 28, 2026 | 11.15 | 11.15 | 10.73 | 10.75 | 10.73 | -3.59% | 14,994,100 |
| Jan 27, 2026 | 11.16 | 11.28 | 10.84 | 11.15 | 11.13 | -0.18% | 14,085,590 |
| Jan 26, 2026 | 11.25 | 11.38 | 11.08 | 11.17 | 11.15 | -1.59% | 16,373,940 |
| Jan 23, 2026 | 11.50 | 11.50 | 11.25 | 11.35 | 11.33 | -0.61% | 18,726,360 |
| Jan 22, 2026 | 11.45 | 11.58 | 11.33 | 11.42 | 11.40 | -1.13% | 20,068,550 |
| Jan 21, 2026 | 11.22 | 11.87 | 11.15 | 11.55 | 11.53 | 4.43% | 36,962,870 |
| Jan 20, 2026 | 11.15 | 11.17 | 10.99 | 11.06 | 11.04 | -0.81% | 15,566,500 |
| Jan 19, 2026 | 11.09 | 11.26 | 11.03 | 11.15 | 11.13 | -0.09% | 21,439,640 |
| Jan 16, 2026 | 10.86 | 11.17 | 10.75 | 11.16 | 11.14 | 3.33% | 32,876,590 |
| Jan 15, 2026 | 10.59 | 10.81 | 10.43 | 10.80 | 10.78 | 1.31% | 17,944,300 |
| Jan 14, 2026 | 10.49 | 10.98 | 10.48 | 10.66 | 10.64 | 1.72% | 22,591,590 |
| Jan 13, 2026 | 10.87 | 10.89 | 10.48 | 10.48 | 10.46 | -3.59% | 19,007,520 |
| Jan 12, 2026 | 10.58 | 10.90 | 10.53 | 10.87 | 10.85 | 2.07% | 21,290,490 |
| Jan 9, 2026 | 10.64 | 10.87 | 10.55 | 10.65 | 10.63 | -0.47% | 18,488,200 |
| Jan 8, 2026 | 10.39 | 10.71 | 10.34 | 10.70 | 10.68 | 2.79% | 22,204,440 |
| Jan 7, 2026 | 10.49 | 10.50 | 10.31 | 10.41 | 10.39 | -1.14% | 15,244,640 |
| Jan 6, 2026 | 10.35 | 10.54 | 10.32 | 10.53 | 10.51 | 1.74% | 16,696,030 |
| Jan 5, 2026 | 10.38 | 10.42 | 10.28 | 10.35 | 10.33 | 0.68% | 15,253,450 |
| Dec 31, 2025 | 10.50 | 10.58 | 10.10 | 10.28 | 10.26 | -2.10% | 16,562,030 |
| Dec 30, 2025 | 10.56 | 10.59 | 10.40 | 10.50 | 10.48 | -1.04% | 13,382,970 |
| Dec 29, 2025 | 10.92 | 10.98 | 10.53 | 10.61 | 10.59 | -2.84% | 18,570,140 |
| Dec 26, 2025 | 11.08 | 11.20 | 10.86 | 10.92 | 10.90 | -2.15% | 19,727,890 |
| Dec 25, 2025 | 10.77 | 11.28 | 10.73 | 11.16 | 11.14 | 3.53% | 27,791,940 |
| Dec 24, 2025 | 10.66 | 10.89 | 10.61 | 10.78 | 10.76 | 1.13% | 16,520,200 |
| Dec 23, 2025 | 10.79 | 10.84 | 10.60 | 10.66 | 10.64 | -1.20% | 16,410,170 |
| Dec 22, 2025 | 11.04 | 11.23 | 10.77 | 10.79 | 10.77 | -1.73% | 19,918,300 |
| Dec 19, 2025 | 11.34 | 11.38 | 10.87 | 10.98 | 10.96 | -1.26% | 25,998,130 |
| Dec 18, 2025 | 11.10 | 11.99 | 10.86 | 11.12 | 11.10 | 1.18% | 38,392,240 |
| Dec 17, 2025 | 11.30 | 11.39 | 10.58 | 10.99 | 10.97 | -4.35% | 36,608,290 |
| Dec 16, 2025 | 11.88 | 11.97 | 11.32 | 11.49 | 11.47 | -4.25% | 39,655,540 |
| Dec 15, 2025 | 11.53 | 12.56 | 11.40 | 12.00 | 11.98 | 5.08% | 60,347,200 |
| Dec 12, 2025 | 11.66 | 11.93 | 11.42 | 11.42 | 11.40 | -1.04% | 38,400,470 |
| Dec 11, 2025 | 11.54 | 11.76 | 11.42 | 11.54 | 11.52 | 0.35% | 40,229,580 |
| Dec 10, 2025 | 11.50 | 11.57 | 11.36 | 11.50 | 11.48 | 0.17% | 20,922,750 |
| Dec 9, 2025 | 11.56 | 11.63 | 11.40 | 11.48 | 11.46 | -0.69% | 29,711,610 |
| Dec 8, 2025 | 11.41 | 11.80 | 11.29 | 11.56 | 11.54 | 3.21% | 60,546,760 |
| Dec 5, 2025 | 10.23 | 11.20 | 10.10 | 11.20 | 11.18 | 10.02% | 46,121,780 |
| Dec 4, 2025 | 10.35 | 10.54 | 10.16 | 10.18 | 10.16 | -2.21% | 19,058,160 |
| Dec 3, 2025 | 10.91 | 10.98 | 10.39 | 10.41 | 10.39 | -5.54% | 34,116,740 |
| Dec 2, 2025 | 11.17 | 11.53 | 10.90 | 11.02 | 11.00 | -2.91% | 28,846,000 |
| Dec 1, 2025 | 11.25 | 11.56 | 11.09 | 11.35 | 11.33 | 0.09% | 26,686,730 |
| Nov 28, 2025 | 11.40 | 11.53 | 11.21 | 11.34 | 11.32 | -2.33% | 33,846,920 |