Skip to main content
Anhui Xinli Finance Co., Ltd. (SHA:600318)
China flag China · Delayed Price · Currency is CNY
10.02
+0.07 (0.70%)
Mar 9, 2026, 3:00 PM CST

Anhui Xinli Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.8410.239.8010.00-0.50%39,781,348
Mar 6, 20269.8210.059.779.959.950.10%53,294,860
Mar 5, 20269.6410.049.589.949.944.41%69,689,780
Mar 4, 20269.329.599.279.529.521.38%51,017,810
Mar 3, 20269.319.679.299.399.391.40%65,258,690
Mar 2, 20269.189.449.079.269.260.65%45,582,520
Feb 27, 20269.069.249.039.209.201.32%19,290,000
Feb 26, 20268.909.138.879.089.081.57%20,244,210
Feb 25, 20268.728.958.728.948.942.64%16,792,430
Feb 24, 20268.788.788.688.718.710.23%5,707,643
Feb 13, 20268.708.858.688.698.69-0.46%9,203,644
Feb 12, 20268.728.778.628.738.730.23%9,648,456
Feb 11, 20268.748.758.698.718.71-0.34%5,205,445
Feb 10, 20268.718.758.688.748.740.34%6,241,243
Feb 9, 20268.748.768.698.718.710.46%5,758,943
Feb 6, 20268.678.738.658.678.67-0.46%5,369,476
Feb 5, 20268.658.768.648.718.710.23%6,812,100
Feb 4, 20268.658.738.608.698.690.46%6,763,704
Feb 3, 20268.568.658.548.658.651.29%6,452,770
Feb 2, 20268.618.718.548.548.54-1.27%7,470,600
Jan 30, 20268.688.778.618.658.65-0.80%8,069,776
Jan 29, 20268.628.758.588.728.720.46%9,682,639
Jan 28, 20268.758.838.668.688.68-1.36%9,926,880
Jan 27, 20268.868.898.638.808.80-0.90%10,362,020
Jan 26, 20269.049.078.838.888.88-1.55%12,666,500
Jan 23, 20268.999.048.949.029.020.67%11,905,080
Jan 22, 20268.858.988.858.968.961.36%9,898,913
Jan 21, 20268.878.918.818.848.84-0.79%9,569,518
Jan 20, 20268.938.978.878.918.91-0.45%10,054,130
Jan 19, 20268.889.038.888.958.950.34%9,909,362
Jan 16, 20269.099.138.888.928.92-0.78%13,012,501
Jan 15, 20269.159.208.978.998.99-2.49%20,370,680
Jan 14, 20269.139.479.119.229.220.77%27,290,650
Jan 13, 20269.429.439.149.159.15-2.97%20,523,220
Jan 12, 20269.259.439.229.439.431.84%27,108,620
Jan 9, 20269.109.309.099.269.261.65%25,413,320
Jan 8, 20269.079.188.989.119.110.11%14,160,560
Jan 7, 20269.239.289.069.109.10-1.30%20,760,450
Jan 6, 20268.949.238.939.229.222.67%29,519,700
Jan 5, 20268.939.018.848.988.98-13,379,010
Dec 31, 20259.049.068.918.988.980.34%10,333,800
Dec 30, 20259.019.148.958.958.95-1.43%14,365,220
Dec 29, 20258.989.158.959.089.081.34%19,125,810
Dec 26, 20258.969.098.948.968.96-0.33%13,981,060
Dec 25, 20258.959.098.958.998.990.22%12,695,300
Dec 24, 20258.879.078.808.978.971.13%12,175,200
Dec 23, 20259.049.048.848.878.87-2.21%17,876,300
Dec 22, 20258.809.218.799.079.073.07%28,213,070
Dec 19, 20258.668.838.668.808.801.62%10,366,540
Dec 18, 20258.828.828.668.668.66-1.93%9,161,620
Dec 17, 20258.768.918.568.838.83-0.11%16,823,530
Dec 16, 20258.708.938.598.848.841.73%18,150,080
Dec 15, 20258.658.808.628.698.69-0.23%7,992,941
Dec 12, 20258.748.868.688.718.71-0.68%9,983,005
Dec 11, 20259.059.058.758.778.77-3.20%14,696,500
Dec 10, 20258.889.108.809.069.062.03%15,250,100
Dec 9, 20259.009.038.878.888.88-2.42%17,690,820
Dec 8, 20259.219.359.089.109.10-0.98%28,493,570
Dec 5, 20258.929.258.899.199.192.57%30,128,210
Dec 4, 20258.959.098.888.968.96-1.21%21,612,660
Dec 3, 20258.659.268.629.079.075.59%45,713,490
Dec 2, 20258.718.728.588.598.59-1.04%5,569,300
Dec 1, 20258.668.718.638.688.680.23%6,117,800
Nov 28, 20258.578.688.538.668.660.81%7,284,730
Nov 27, 20258.578.668.568.598.590.23%5,870,704
Nov 26, 20258.638.698.578.578.57-0.81%7,517,700
Nov 25, 20258.598.688.598.648.640.82%7,182,900
Nov 24, 20258.508.618.438.578.571.06%8,930,161
Nov 21, 20258.828.888.448.488.48-4.50%14,991,600
Nov 20, 20259.009.058.878.888.88-0.45%7,497,830
Nov 19, 20259.059.148.878.928.92-2.09%14,467,220
Nov 18, 20259.289.319.109.119.11-2.15%15,024,870
Nov 17, 20259.319.359.259.319.31-0.11%7,584,690
Nov 14, 20259.299.459.299.329.32-0.64%8,508,100
Nov 13, 20259.299.409.239.389.380.86%10,523,980
Nov 12, 20259.469.469.259.309.30-1.69%14,760,290
Nov 11, 20259.559.599.449.469.46-1.36%12,989,690
Nov 10, 20259.349.619.349.599.592.24%17,324,520
Nov 7, 20259.479.499.379.389.38-1.37%12,915,000
Nov 6, 20259.519.569.449.519.510.21%12,699,300
Nov 5, 20259.389.559.369.499.490.42%11,075,460
Nov 4, 20259.489.519.379.459.45-0.63%10,278,140
Nov 3, 20259.459.529.389.519.510.42%10,736,480
Oct 31, 20259.419.519.409.479.470.74%11,975,800
Oct 30, 20259.699.709.399.409.40-3.39%22,040,170
Oct 29, 20259.559.779.549.739.731.46%26,276,100
Oct 28, 20259.659.749.579.599.59-0.83%16,190,810
Oct 27, 20259.789.809.629.679.67-0.62%22,250,970
Oct 24, 20259.459.889.449.739.732.31%33,801,600
Oct 23, 20259.419.529.269.519.511.06%15,861,200
Oct 22, 20259.379.539.379.419.41-0.32%11,341,530
Oct 21, 20259.309.489.269.449.441.72%13,462,990
Oct 20, 20259.369.389.259.289.280.32%9,747,614
Oct 17, 20259.489.569.239.259.25-2.32%14,853,190
Oct 16, 20259.669.669.469.479.47-2.07%12,677,700
Oct 15, 20259.699.739.549.679.67-0.31%17,729,760
Oct 14, 20259.629.809.569.709.701.15%24,279,900
Oct 13, 20259.419.609.319.599.59-1.03%18,187,690
Oct 10, 20259.509.889.489.699.691.15%24,042,810
Oct 9, 20259.489.599.379.589.580.84%16,633,490