Skip to main content
Anhui Xinli Finance Co., Ltd. (SHA:600318)
China flag China · Delayed Price · Currency is CNY
7.87
+0.14 (1.81%)
Apr 29, 2026, 3:00 PM CST

Anhui Xinli Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.677.827.657.737.730.13%12,135,530
Apr 27, 20267.607.757.537.727.721.71%10,047,800
Apr 24, 20267.667.687.547.597.59-1.30%8,710,392
Apr 23, 20267.807.827.667.697.69-1.41%9,890,777
Apr 22, 20267.727.847.687.807.800.78%9,645,870
Apr 21, 20267.847.857.707.747.74-1.65%10,424,500
Apr 20, 20267.887.907.827.877.87-0.38%9,981,302
Apr 17, 20267.917.957.807.907.90-0.88%12,325,970
Apr 16, 20267.758.007.757.977.973.91%20,030,300
Apr 15, 20267.807.837.657.677.67-1.92%11,413,760
Apr 14, 20267.807.837.707.827.820.77%10,663,400
Apr 13, 20267.597.797.577.767.761.17%12,662,990
Apr 10, 20267.577.797.567.677.671.99%16,521,300
Apr 9, 20267.647.657.487.527.52-2.46%13,030,000
Apr 8, 20267.617.717.487.717.713.35%17,364,220
Apr 7, 20267.227.507.207.467.463.32%18,109,290
Apr 3, 20267.427.637.207.227.22-1.37%16,254,520
Apr 2, 20267.477.527.287.327.32-2.66%15,727,630
Apr 1, 20267.657.687.487.527.52-18,004,910
Mar 31, 20267.677.797.517.527.52-2.34%13,721,800
Mar 30, 20267.667.777.557.707.70-1.03%13,281,110
Mar 27, 20267.487.797.467.787.782.37%14,559,792
Mar 26, 20267.877.907.587.607.60-3.92%17,762,494
Mar 25, 20267.807.967.757.917.911.02%16,714,913
Mar 24, 20267.727.847.537.837.833.30%21,030,504
Mar 23, 20267.997.997.537.587.58-6.07%25,141,700
Mar 20, 20268.588.678.068.078.07-6.27%35,081,600
Mar 19, 20268.658.808.588.618.61-1.71%21,862,430
Mar 18, 20268.808.838.608.768.76-0.68%21,586,470
Mar 17, 20268.979.108.758.828.82-1.78%27,989,180
Mar 16, 20268.739.248.708.988.983.22%40,573,680
Mar 13, 20269.159.188.688.708.70-5.64%39,597,380
Mar 12, 20269.459.469.179.229.22-2.23%34,711,390
Mar 11, 20269.869.999.389.439.43-4.26%44,966,809
Mar 10, 202610.0910.199.839.859.85-1.70%44,931,716
Mar 9, 20269.8410.239.8010.0210.020.70%44,343,850
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