Anhui Xinke New Materials Co.,Ltd (SHA:600255)
China
· Delayed Price · Currency is CNY 3.740
-0.010 (-0.27%)
At close: Mar 6, 2026
SHA:600255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.72 | 3.75 | 3.67 | 3.74 | 3.74 | -0.27% | 38,774,500 |
| Mar 5, 2026 | 3.73 | 3.80 | 3.73 | 3.75 | 3.75 | 2.18% | 49,001,750 |
| Mar 4, 2026 | 3.67 | 3.75 | 3.64 | 3.67 | 3.67 | -0.54% | 51,877,610 |
| Mar 3, 2026 | 3.91 | 3.93 | 3.69 | 3.69 | 3.69 | -6.35% | 82,867,200 |
| Mar 2, 2026 | 3.97 | 3.97 | 3.87 | 3.94 | 3.94 | -1.25% | 68,246,400 |
| Feb 27, 2026 | 3.95 | 3.99 | 3.93 | 3.99 | 3.99 | 1.01% | 48,176,640 |
| Feb 26, 2026 | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | -0.50% | 49,725,110 |
| Feb 25, 2026 | 3.86 | 4.00 | 3.84 | 3.97 | 3.97 | 3.12% | 86,608,220 |
| Feb 24, 2026 | 3.79 | 3.89 | 3.79 | 3.85 | 3.85 | 2.94% | 60,826,450 |
| Feb 13, 2026 | 3.77 | 3.80 | 3.73 | 3.74 | 3.74 | -1.32% | 34,613,600 |
| Feb 12, 2026 | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | -1.30% | 42,096,270 |
| Feb 11, 2026 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | -0.26% | 41,826,100 |
| Feb 10, 2026 | 3.83 | 3.92 | 3.80 | 3.85 | 3.85 | 0.79% | 48,674,100 |
| Feb 9, 2026 | 3.75 | 3.85 | 3.75 | 3.82 | 3.82 | 2.69% | 55,577,840 |
| Feb 6, 2026 | 3.69 | 3.77 | 3.66 | 3.72 | 3.72 | -0.27% | 42,761,670 |
| Feb 5, 2026 | 3.79 | 3.79 | 3.72 | 3.73 | 3.73 | -2.36% | 49,228,510 |
| Feb 4, 2026 | 3.80 | 3.85 | 3.77 | 3.82 | 3.82 | 0.26% | 50,183,174 |
| Feb 3, 2026 | 3.71 | 3.82 | 3.69 | 3.81 | 3.81 | 3.53% | 65,639,810 |
| Feb 2, 2026 | 3.89 | 3.89 | 3.66 | 3.68 | 3.68 | -6.84% | 118,584,000 |
| Jan 30, 2026 | 4.11 | 4.12 | 3.85 | 3.95 | 3.95 | -6.62% | 172,779,000 |
| Jan 29, 2026 | 4.35 | 4.36 | 4.17 | 4.23 | 4.23 | -2.08% | 174,161,900 |
| Jan 28, 2026 | 4.15 | 4.39 | 4.13 | 4.32 | 4.32 | 4.10% | 238,083,500 |
| Jan 27, 2026 | 4.20 | 4.24 | 4.07 | 4.15 | 4.15 | -1.66% | 107,311,600 |
| Jan 26, 2026 | 4.16 | 4.25 | 4.14 | 4.22 | 4.22 | 1.69% | 160,962,980 |
| Jan 23, 2026 | 4.09 | 4.16 | 4.05 | 4.15 | 4.15 | 1.22% | 135,225,100 |
| Jan 22, 2026 | 3.98 | 4.14 | 3.97 | 4.10 | 4.10 | 2.50% | 119,278,900 |
| Jan 21, 2026 | 3.93 | 4.03 | 3.89 | 4.00 | 4.00 | 1.27% | 77,507,469 |
| Jan 20, 2026 | 4.00 | 4.02 | 3.90 | 3.95 | 3.95 | -1.00% | 82,184,740 |
| Jan 19, 2026 | 4.01 | 4.02 | 3.91 | 3.99 | 3.99 | -0.75% | 71,269,230 |
| Jan 16, 2026 | 4.19 | 4.21 | 3.99 | 4.02 | 4.02 | -3.13% | 160,733,600 |
| Jan 15, 2026 | 3.98 | 4.23 | 3.95 | 4.15 | 4.15 | 4.53% | 236,183,048 |
| Jan 14, 2026 | 3.96 | 4.03 | 3.91 | 3.97 | 3.97 | 0.76% | 112,227,300 |
| Jan 13, 2026 | 4.07 | 4.09 | 3.93 | 3.94 | 3.94 | -3.19% | 110,718,000 |
| Jan 12, 2026 | 4.02 | 4.07 | 3.99 | 4.07 | 4.07 | 1.24% | 110,092,700 |
| Jan 9, 2026 | 4.03 | 4.05 | 3.98 | 4.02 | 4.02 | -0.25% | 85,944,270 |
| Jan 8, 2026 | 3.97 | 4.08 | 3.94 | 4.03 | 4.03 | 1.51% | 99,231,900 |
| Jan 7, 2026 | 4.00 | 4.04 | 3.95 | 3.97 | 3.97 | -0.75% | 82,040,180 |
| Jan 6, 2026 | 3.89 | 4.02 | 3.88 | 4.00 | 4.00 | 2.83% | 105,756,800 |
| Jan 5, 2026 | 3.86 | 3.95 | 3.85 | 3.89 | 3.89 | 1.04% | 56,317,470 |
| Dec 31, 2025 | 3.86 | 3.96 | 3.83 | 3.85 | 3.85 | -0.77% | 61,716,450 |
| Dec 30, 2025 | 3.90 | 4.05 | 3.81 | 3.88 | 3.88 | -1.27% | 97,954,260 |
| Dec 29, 2025 | 4.00 | 4.02 | 3.92 | 3.93 | 3.93 | -2.00% | 67,002,310 |
| Dec 26, 2025 | 3.97 | 4.03 | 3.92 | 4.01 | 4.01 | 0.75% | 92,441,740 |
| Dec 25, 2025 | 3.94 | 3.99 | 3.88 | 3.98 | 3.98 | 0.25% | 75,299,440 |
| Dec 24, 2025 | 3.88 | 3.99 | 3.86 | 3.97 | 3.97 | 2.85% | 73,972,765 |
| Dec 23, 2025 | 4.01 | 4.01 | 3.85 | 3.86 | 3.86 | -3.74% | 84,855,400 |
| Dec 22, 2025 | 4.00 | 4.03 | 3.97 | 4.01 | 4.01 | - | 60,733,884 |
| Dec 19, 2025 | 3.96 | 4.03 | 3.95 | 4.01 | 4.01 | 1.26% | 61,747,110 |
| Dec 18, 2025 | 3.94 | 4.09 | 3.91 | 3.96 | 3.96 | - | 67,898,350 |
| Dec 17, 2025 | 3.95 | 3.99 | 3.82 | 3.96 | 3.96 | -1.00% | 116,050,500 |
| Dec 16, 2025 | 4.08 | 4.17 | 4.00 | 4.00 | 4.00 | -2.20% | 119,760,100 |
| Dec 15, 2025 | 4.09 | 4.25 | 4.04 | 4.09 | 4.09 | -0.73% | 142,023,000 |
| Dec 12, 2025 | 4.00 | 4.16 | 4.00 | 4.12 | 4.12 | 0.98% | 176,618,900 |
| Dec 11, 2025 | 3.95 | 4.16 | 3.95 | 4.08 | 4.08 | 3.03% | 178,193,600 |
| Dec 10, 2025 | 4.04 | 4.05 | 3.92 | 3.96 | 3.96 | -2.70% | 97,425,799 |
| Dec 9, 2025 | 4.03 | 4.08 | 4.00 | 4.07 | 4.07 | -0.25% | 120,712,600 |
| Dec 8, 2025 | 4.01 | 4.12 | 3.98 | 4.08 | 4.08 | -0.24% | 173,280,900 |
| Dec 5, 2025 | 3.89 | 4.23 | 3.84 | 4.09 | 4.09 | 3.54% | 261,342,000 |
| Dec 4, 2025 | 3.88 | 4.10 | 3.83 | 3.95 | 3.95 | - | 315,181,100 |
| Dec 3, 2025 | 3.59 | 3.95 | 3.55 | 3.95 | 3.95 | 10.03% | 263,969,800 |
| Dec 2, 2025 | 3.62 | 3.62 | 3.55 | 3.59 | 3.59 | -0.55% | 27,172,300 |
| Dec 1, 2025 | 3.56 | 3.64 | 3.55 | 3.61 | 3.61 | 1.40% | 39,424,450 |
| Nov 28, 2025 | 3.55 | 3.57 | 3.52 | 3.56 | 3.56 | 0.28% | 26,869,670 |
| Nov 27, 2025 | 3.60 | 3.62 | 3.54 | 3.55 | 3.55 | -0.84% | 26,597,640 |
| Nov 26, 2025 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | -1.65% | 26,912,490 |
| Nov 25, 2025 | 3.54 | 3.66 | 3.54 | 3.64 | 3.64 | 2.25% | 40,591,856 |
| Nov 24, 2025 | 3.54 | 3.58 | 3.50 | 3.56 | 3.56 | 1.14% | 34,002,220 |
| Nov 21, 2025 | 3.68 | 3.68 | 3.51 | 3.52 | 3.52 | -4.86% | 61,193,570 |
| Nov 20, 2025 | 3.72 | 3.77 | 3.68 | 3.70 | 3.70 | -0.27% | 33,430,900 |
| Nov 19, 2025 | 3.75 | 3.81 | 3.68 | 3.71 | 3.71 | -1.33% | 42,470,520 |
| Nov 18, 2025 | 3.85 | 3.85 | 3.74 | 3.76 | 3.76 | -2.59% | 58,114,510 |
| Nov 17, 2025 | 3.85 | 3.86 | 3.81 | 3.86 | 3.86 | 0.26% | 39,577,440 |
| Nov 14, 2025 | 3.86 | 3.89 | 3.83 | 3.85 | 3.85 | -0.77% | 54,123,310 |
| Nov 13, 2025 | 3.76 | 3.90 | 3.76 | 3.88 | 3.88 | 2.92% | 93,071,760 |
| Nov 12, 2025 | 3.84 | 3.84 | 3.74 | 3.77 | 3.77 | -1.57% | 54,291,440 |
| Nov 11, 2025 | 3.81 | 3.87 | 3.80 | 3.83 | 3.83 | 0.52% | 56,116,270 |
| Nov 10, 2025 | 3.81 | 3.82 | 3.77 | 3.81 | 3.81 | 0.79% | 39,623,080 |
| Nov 7, 2025 | 3.82 | 3.83 | 3.77 | 3.78 | 3.78 | -1.56% | 38,692,530 |
| Nov 6, 2025 | 3.82 | 3.84 | 3.77 | 3.84 | 3.84 | 1.05% | 45,528,930 |
| Nov 5, 2025 | 3.72 | 3.82 | 3.71 | 3.80 | 3.80 | 1.33% | 61,804,540 |
| Nov 4, 2025 | 3.78 | 3.79 | 3.72 | 3.75 | 3.75 | -1.32% | 37,092,340 |
| Nov 3, 2025 | 3.75 | 3.82 | 3.70 | 3.80 | 3.80 | 1.33% | 50,391,600 |
| Oct 31, 2025 | 3.73 | 3.78 | 3.73 | 3.75 | 3.75 | 0.81% | 35,018,800 |
| Oct 30, 2025 | 3.83 | 3.85 | 3.71 | 3.72 | 3.72 | -3.63% | 74,113,010 |
| Oct 29, 2025 | 3.86 | 3.87 | 3.80 | 3.86 | 3.86 | - | 45,330,870 |
| Oct 28, 2025 | 3.92 | 3.93 | 3.84 | 3.86 | 3.86 | -1.03% | 43,630,950 |
| Oct 27, 2025 | 3.84 | 3.93 | 3.82 | 3.90 | 3.90 | 2.36% | 74,514,770 |
| Oct 24, 2025 | 3.81 | 3.85 | 3.79 | 3.81 | 3.81 | - | 37,350,080 |
| Oct 23, 2025 | 3.81 | 3.83 | 3.73 | 3.81 | 3.81 | -0.26% | 42,558,290 |
| Oct 22, 2025 | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | -0.26% | 37,844,510 |
| Oct 21, 2025 | 3.78 | 3.84 | 3.74 | 3.83 | 3.83 | 1.32% | 45,516,030 |
| Oct 20, 2025 | 3.80 | 3.81 | 3.74 | 3.78 | 3.78 | 0.27% | 45,478,610 |
| Oct 17, 2025 | 3.89 | 3.92 | 3.77 | 3.77 | 3.77 | -3.08% | 69,921,500 |
| Oct 16, 2025 | 4.04 | 4.05 | 3.88 | 3.89 | 3.89 | -4.42% | 109,981,600 |
| Oct 15, 2025 | 4.05 | 4.09 | 3.97 | 4.07 | 4.07 | - | 89,998,840 |
| Oct 14, 2025 | 4.23 | 4.35 | 4.06 | 4.07 | 4.07 | -4.46% | 171,771,400 |
| Oct 13, 2025 | 4.00 | 4.27 | 4.00 | 4.26 | 4.26 | -1.16% | 122,755,600 |
| Oct 10, 2025 | 4.26 | 4.39 | 4.19 | 4.31 | 4.31 | 0.94% | 158,036,500 |
| Oct 9, 2025 | 4.21 | 4.29 | 4.20 | 4.27 | 4.27 | 2.15% | 136,397,500 |
| Sep 30, 2025 | 4.17 | 4.24 | 4.13 | 4.18 | 4.18 | 0.24% | 87,274,060 |