Anhui Xinke New Materials Co.,Ltd (SHA:600255)
China
· Delayed Price · Currency is CNY 3.630
+0.030 (0.83%)
Apr 29, 2026, 3:00 PM CST
SHA:600255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.61 | 3.65 | 3.59 | 3.64 | - | 1.11% | 21,745,300 |
| Apr 28, 2026 | 3.66 | 3.69 | 3.58 | 3.60 | 3.60 | -1.64% | 35,910,310 |
| Apr 27, 2026 | 3.58 | 3.67 | 3.57 | 3.66 | 3.66 | 1.67% | 39,051,500 |
| Apr 24, 2026 | 3.56 | 3.62 | 3.55 | 3.60 | 3.60 | 0.56% | 34,600,500 |
| Apr 23, 2026 | 3.68 | 3.68 | 3.57 | 3.58 | 3.58 | -2.98% | 48,240,980 |
| Apr 22, 2026 | 3.66 | 3.75 | 3.62 | 3.69 | 3.69 | 0.82% | 59,668,100 |
| Apr 21, 2026 | 3.67 | 3.69 | 3.62 | 3.66 | 3.66 | -0.81% | 36,128,310 |
| Apr 20, 2026 | 3.65 | 3.71 | 3.64 | 3.69 | 3.69 | 1.10% | 51,615,330 |
| Apr 17, 2026 | 3.61 | 3.66 | 3.59 | 3.65 | 3.65 | 1.39% | 37,842,400 |
| Apr 16, 2026 | 3.57 | 3.61 | 3.56 | 3.60 | 3.60 | 0.56% | 36,185,170 |
| Apr 15, 2026 | 3.65 | 3.69 | 3.58 | 3.58 | 3.58 | -1.92% | 42,393,050 |
| Apr 14, 2026 | 3.62 | 3.66 | 3.59 | 3.65 | 3.65 | 1.39% | 50,132,740 |
| Apr 13, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | - | 42,292,172 |
| Apr 10, 2026 | 3.65 | 3.67 | 3.60 | 3.60 | 3.60 | -0.28% | 61,874,450 |
| Apr 9, 2026 | 3.51 | 3.63 | 3.50 | 3.61 | 3.61 | 1.69% | 77,348,330 |
| Apr 8, 2026 | 3.48 | 3.58 | 3.45 | 3.55 | 3.55 | 6.93% | 85,412,810 |
| Apr 7, 2026 | 3.23 | 3.32 | 3.22 | 3.32 | 3.32 | 3.11% | 28,370,750 |
| Apr 3, 2026 | 3.29 | 3.30 | 3.20 | 3.22 | 3.22 | -2.13% | 25,614,700 |
| Apr 2, 2026 | 3.34 | 3.36 | 3.26 | 3.29 | 3.29 | -1.79% | 29,014,940 |
| Apr 1, 2026 | 3.40 | 3.41 | 3.32 | 3.35 | 3.35 | - | 34,693,910 |
| Mar 31, 2026 | 3.40 | 3.44 | 3.34 | 3.35 | 3.35 | -1.47% | 36,124,300 |
| Mar 30, 2026 | 3.33 | 3.41 | 3.29 | 3.40 | 3.40 | 1.19% | 40,749,700 |
| Mar 27, 2026 | 3.19 | 3.37 | 3.15 | 3.36 | 3.36 | 4.02% | 52,897,530 |
| Mar 26, 2026 | 3.31 | 3.32 | 3.21 | 3.23 | 3.23 | -2.42% | 34,449,660 |
| Mar 25, 2026 | 3.24 | 3.32 | 3.23 | 3.31 | 3.31 | 2.80% | 36,757,930 |
| Mar 24, 2026 | 3.13 | 3.23 | 3.09 | 3.22 | 3.22 | 5.23% | 48,892,730 |
| Mar 23, 2026 | 3.21 | 3.22 | 3.04 | 3.06 | 3.06 | -6.99% | 55,481,260 |
| Mar 20, 2026 | 3.40 | 3.42 | 3.28 | 3.29 | 3.29 | -2.66% | 39,005,590 |
| Mar 19, 2026 | 3.49 | 3.49 | 3.36 | 3.38 | 3.38 | -3.98% | 48,112,320 |
| Mar 18, 2026 | 3.49 | 3.53 | 3.48 | 3.52 | 3.52 | -0.56% | 46,785,690 |
| Mar 17, 2026 | 3.60 | 3.73 | 3.53 | 3.54 | 3.54 | -1.12% | 62,519,920 |
| Mar 16, 2026 | 3.60 | 3.62 | 3.51 | 3.58 | 3.58 | -0.56% | 48,909,621 |
| Mar 13, 2026 | 3.66 | 3.68 | 3.59 | 3.60 | 3.60 | -1.91% | 47,985,140 |
| Mar 12, 2026 | 3.70 | 3.72 | 3.65 | 3.67 | 3.67 | -1.08% | 36,971,900 |
| Mar 11, 2026 | 3.72 | 3.74 | 3.67 | 3.71 | 3.71 | -0.27% | 37,818,170 |
| Mar 10, 2026 | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | 1.92% | 40,948,030 |
| Mar 9, 2026 | 3.67 | 3.68 | 3.58 | 3.65 | 3.65 | -2.41% | 69,930,660 |
| 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 |