Anhui Anfu Battery Technology Co.,Ltd (SHA:603031)
China
· Delayed Price · Currency is CNY 53.05
-0.64 (-1.19%)
At close: Mar 9, 2026
SHA:603031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.00 | 53.35 | 50.88 | 53.05 | 53.05 | -1.19% | 6,812,600 |
| Mar 6, 2026 | 52.44 | 55.30 | 51.91 | 53.69 | 53.69 | 1.53% | 7,270,385 |
| Mar 5, 2026 | 51.99 | 53.49 | 51.86 | 52.88 | 52.88 | 3.67% | 10,122,970 |
| Mar 4, 2026 | 53.88 | 54.80 | 50.40 | 51.01 | 51.01 | -8.47% | 14,797,577 |
| Mar 3, 2026 | 57.29 | 59.35 | 55.50 | 55.73 | 55.73 | -3.73% | 10,399,550 |
| Mar 2, 2026 | 55.19 | 57.90 | 55.19 | 57.89 | 57.89 | 1.94% | 8,713,608 |
| Feb 27, 2026 | 57.30 | 57.90 | 55.66 | 56.79 | 56.79 | -2.81% | 8,456,083 |
| Feb 26, 2026 | 55.90 | 58.85 | 54.79 | 58.43 | 58.43 | 4.51% | 10,132,620 |
| Feb 25, 2026 | 57.78 | 58.00 | 54.61 | 55.91 | 55.91 | -3.69% | 11,588,890 |
| Feb 24, 2026 | 55.26 | 59.28 | 54.87 | 58.05 | 58.05 | 6.34% | 10,640,830 |
| Feb 13, 2026 | 56.47 | 57.23 | 54.28 | 54.59 | 54.59 | -4.50% | 9,814,828 |
| Feb 12, 2026 | 57.75 | 59.30 | 56.55 | 57.16 | 57.16 | -0.92% | 8,904,526 |
| Feb 11, 2026 | 58.48 | 59.65 | 57.22 | 57.69 | 57.69 | -1.35% | 7,742,819 |
| Feb 10, 2026 | 60.98 | 62.26 | 58.45 | 58.48 | 58.48 | -1.55% | 13,347,250 |
| Feb 9, 2026 | 56.17 | 59.40 | 55.08 | 59.40 | 59.40 | 10.00% | 9,186,362 |
| Feb 6, 2026 | 54.41 | 55.94 | 52.61 | 54.00 | 54.00 | -1.60% | 9,043,300 |
| Feb 5, 2026 | 58.11 | 58.55 | 54.20 | 54.88 | 54.76 | -8.38% | 17,560,736 |
| Feb 4, 2026 | 56.95 | 60.98 | 56.06 | 59.90 | 59.77 | 7.64% | 23,502,490 |
| Feb 3, 2026 | 51.79 | 55.65 | 50.78 | 55.65 | 55.53 | 10.00% | 11,579,710 |
| Feb 2, 2026 | 50.97 | 53.30 | 50.50 | 50.59 | 50.48 | -0.41% | 7,138,500 |
| Jan 30, 2026 | 48.70 | 51.83 | 48.30 | 50.80 | 50.69 | 3.89% | 5,638,431 |
| Jan 29, 2026 | 51.26 | 51.90 | 48.90 | 48.90 | 48.79 | -5.10% | 6,661,821 |
| Jan 28, 2026 | 52.50 | 53.47 | 51.22 | 51.53 | 51.42 | -2.11% | 4,456,249 |
| Jan 27, 2026 | 50.88 | 53.02 | 50.00 | 52.64 | 52.52 | 3.79% | 7,042,440 |
| Jan 26, 2026 | 52.30 | 52.77 | 50.72 | 50.72 | 50.61 | -3.02% | 5,671,911 |
| Jan 23, 2026 | 52.99 | 53.68 | 51.70 | 52.30 | 52.19 | -1.45% | 5,227,000 |
| Jan 22, 2026 | 52.43 | 54.00 | 51.76 | 53.07 | 52.95 | 3.17% | 6,486,867 |
| Jan 21, 2026 | 50.64 | 52.09 | 50.42 | 51.44 | 51.33 | 0.78% | 4,701,336 |
| Jan 20, 2026 | 53.52 | 53.84 | 50.60 | 51.04 | 50.93 | -2.22% | 6,640,095 |
| Jan 19, 2026 | 54.00 | 54.20 | 51.90 | 52.20 | 52.09 | -4.74% | 8,711,298 |
| Jan 16, 2026 | 52.16 | 54.80 | 51.60 | 54.80 | 54.68 | 5.06% | 14,738,830 |
| Jan 15, 2026 | 49.03 | 52.66 | 48.70 | 52.16 | 52.05 | 5.67% | 14,482,730 |
| Jan 14, 2026 | 49.66 | 49.99 | 48.35 | 49.36 | 49.25 | -0.56% | 8,781,290 |
| Jan 13, 2026 | 51.03 | 51.10 | 49.01 | 49.64 | 49.53 | -3.33% | 9,475,249 |
| Jan 12, 2026 | 51.88 | 52.56 | 50.00 | 51.35 | 51.24 | -1.59% | 14,274,910 |
| Jan 9, 2026 | 53.50 | 54.80 | 51.00 | 52.18 | 52.07 | -0.61% | 17,856,440 |
| Jan 8, 2026 | 48.05 | 52.50 | 47.93 | 52.50 | 52.39 | 9.99% | 19,303,990 |
| Jan 7, 2026 | 45.50 | 48.86 | 45.07 | 47.73 | 47.63 | 5.39% | 17,786,840 |
| Jan 6, 2026 | 44.51 | 46.49 | 44.41 | 45.29 | 45.19 | 1.91% | 11,536,060 |
| Jan 5, 2026 | 44.41 | 45.05 | 43.91 | 44.44 | 44.34 | 0.32% | 9,693,478 |
| Dec 31, 2025 | 45.35 | 46.01 | 43.99 | 44.30 | 44.20 | -3.15% | 9,091,303 |
| Dec 30, 2025 | 46.98 | 46.98 | 45.35 | 45.74 | 45.64 | -2.83% | 9,141,310 |
| Dec 29, 2025 | 47.55 | 47.60 | 45.61 | 47.07 | 46.97 | -1.26% | 10,373,570 |
| Dec 26, 2025 | 49.00 | 49.99 | 47.20 | 47.67 | 47.57 | -1.71% | 14,253,000 |
| Dec 25, 2025 | 50.55 | 51.80 | 47.85 | 48.50 | 48.39 | -2.73% | 20,569,830 |
| Dec 24, 2025 | 46.63 | 50.71 | 45.51 | 49.86 | 49.75 | 8.16% | 31,102,210 |
| Dec 23, 2025 | 44.36 | 46.33 | 43.33 | 46.10 | 46.00 | 4.94% | 15,948,300 |
| Dec 22, 2025 | 44.00 | 44.55 | 42.99 | 43.93 | 43.83 | 2.40% | 15,208,690 |
| Dec 19, 2025 | 39.19 | 42.90 | 39.01 | 42.90 | 42.81 | 10.00% | 13,188,920 |
| Dec 18, 2025 | 40.40 | 41.10 | 38.60 | 39.00 | 38.91 | -4.34% | 11,016,800 |
| Dec 17, 2025 | 39.30 | 41.05 | 38.59 | 40.77 | 40.68 | 5.76% | 17,393,450 |
| Dec 16, 2025 | 44.00 | 44.47 | 38.52 | 38.55 | 38.47 | -9.93% | 22,063,640 |
| Dec 15, 2025 | 46.01 | 47.65 | 41.00 | 42.80 | 42.71 | -3.15% | 32,221,800 |
| Dec 12, 2025 | 40.70 | 44.19 | 39.68 | 44.19 | 44.09 | 10.01% | 14,200,200 |
| Dec 11, 2025 | 40.17 | 40.86 | 39.93 | 40.17 | 40.08 | 0.40% | 3,258,275 |
| Dec 10, 2025 | 40.62 | 40.67 | 39.25 | 40.01 | 39.92 | -1.50% | 3,735,999 |
| Dec 9, 2025 | 39.70 | 41.47 | 39.51 | 40.62 | 40.53 | 1.63% | 4,666,093 |
| Dec 8, 2025 | 38.59 | 40.10 | 38.59 | 39.97 | 39.88 | 3.58% | 4,395,648 |
| Dec 5, 2025 | 38.81 | 38.95 | 37.54 | 38.59 | 38.51 | 0.84% | 3,571,679 |
| Dec 4, 2025 | 37.95 | 38.78 | 37.01 | 38.27 | 38.19 | -0.47% | 3,673,833 |
| Dec 3, 2025 | 38.70 | 39.09 | 38.23 | 38.45 | 38.37 | -0.59% | 2,481,200 |
| Dec 2, 2025 | 38.74 | 39.18 | 38.08 | 38.68 | 38.60 | 0.18% | 2,664,006 |
| Dec 1, 2025 | 39.76 | 39.95 | 38.60 | 38.61 | 38.53 | -2.18% | 3,620,348 |
| Nov 28, 2025 | 39.23 | 39.87 | 38.55 | 39.47 | 39.38 | -0.58% | 3,923,000 |
| Nov 27, 2025 | 38.30 | 41.32 | 38.24 | 39.70 | 39.61 | 3.82% | 8,253,368 |
| Nov 26, 2025 | 36.78 | 38.30 | 36.51 | 38.24 | 38.16 | 4.11% | 4,751,372 |
| Nov 25, 2025 | 36.88 | 37.68 | 36.41 | 36.73 | 36.65 | 1.60% | 4,187,748 |
| Nov 24, 2025 | 37.08 | 37.08 | 35.60 | 36.15 | 36.07 | -0.22% | 3,148,863 |
| Nov 21, 2025 | 38.15 | 38.55 | 36.05 | 36.23 | 36.15 | -6.02% | 4,225,775 |
| Nov 20, 2025 | 39.13 | 39.88 | 38.38 | 38.55 | 38.47 | -1.15% | 2,341,645 |
| Nov 19, 2025 | 39.00 | 40.10 | 38.89 | 39.00 | 38.91 | -0.51% | 2,849,833 |
| Nov 18, 2025 | 40.00 | 40.18 | 39.06 | 39.20 | 39.11 | -2.56% | 3,690,431 |
| Nov 17, 2025 | 40.20 | 40.37 | 39.23 | 40.23 | 40.14 | -0.12% | 3,653,509 |
| Nov 14, 2025 | 41.12 | 41.18 | 40.04 | 40.28 | 40.19 | -2.54% | 6,086,340 |
| Nov 13, 2025 | 41.83 | 43.11 | 41.04 | 41.33 | 41.24 | -1.62% | 6,362,500 |
| Nov 12, 2025 | 42.81 | 43.40 | 41.41 | 42.01 | 41.92 | -2.48% | 5,652,600 |
| Nov 11, 2025 | 41.28 | 44.30 | 41.02 | 43.08 | 42.99 | 4.26% | 9,590,932 |
| Nov 10, 2025 | 40.74 | 42.17 | 40.45 | 41.32 | 41.23 | 1.13% | 5,008,290 |
| Nov 7, 2025 | 38.96 | 41.96 | 38.50 | 40.86 | 40.77 | 4.31% | 8,461,749 |
| Nov 6, 2025 | 38.81 | 39.62 | 38.59 | 39.17 | 39.08 | 0.15% | 4,174,138 |
| Nov 5, 2025 | 37.28 | 39.35 | 37.28 | 39.11 | 39.02 | 1.98% | 4,181,700 |
| Nov 4, 2025 | 39.20 | 39.20 | 38.03 | 38.35 | 38.27 | -2.32% | 2,744,503 |
| Nov 3, 2025 | 40.91 | 40.92 | 38.28 | 39.26 | 39.17 | -2.58% | 5,705,824 |
| Oct 31, 2025 | 38.59 | 41.44 | 38.45 | 40.30 | 40.21 | 3.39% | 8,520,999 |
| Oct 30, 2025 | 40.17 | 40.50 | 38.30 | 38.98 | 38.89 | -2.55% | 5,954,234 |
| Oct 29, 2025 | 38.06 | 40.00 | 37.81 | 40.00 | 39.91 | 3.90% | 6,172,445 |
| Oct 28, 2025 | 39.00 | 39.18 | 38.12 | 38.50 | 38.42 | -1.28% | 3,765,120 |
| Oct 27, 2025 | 38.82 | 40.10 | 38.48 | 39.00 | 38.91 | 1.72% | 6,184,332 |
| Oct 24, 2025 | 38.10 | 38.48 | 37.60 | 38.34 | 38.26 | 1.35% | 4,605,345 |
| Oct 23, 2025 | 38.23 | 38.90 | 37.29 | 37.83 | 37.75 | -1.56% | 3,028,950 |
| Oct 22, 2025 | 37.51 | 38.63 | 37.40 | 38.43 | 38.35 | 1.32% | 4,884,253 |
| Oct 21, 2025 | 36.86 | 38.16 | 36.86 | 37.93 | 37.85 | 2.76% | 5,176,617 |
| Oct 20, 2025 | 37.00 | 37.73 | 36.62 | 36.91 | 36.83 | 2.16% | 4,201,047 |
| Oct 17, 2025 | 37.90 | 38.10 | 36.03 | 36.13 | 36.05 | -4.62% | 5,384,691 |
| Oct 16, 2025 | 38.88 | 39.20 | 37.60 | 37.88 | 37.80 | -2.92% | 4,691,495 |
| Oct 15, 2025 | 38.76 | 39.61 | 38.51 | 39.02 | 38.93 | 0.83% | 3,967,519 |
| Oct 14, 2025 | 41.13 | 41.49 | 38.48 | 38.70 | 38.62 | -2.89% | 8,750,065 |
| Oct 13, 2025 | 39.50 | 40.99 | 39.00 | 39.85 | 39.76 | -4.18% | 7,146,820 |
| Oct 10, 2025 | 41.60 | 42.70 | 41.36 | 41.59 | 41.50 | - | 7,187,454 |
| Oct 9, 2025 | 42.78 | 43.49 | 41.31 | 41.59 | 41.50 | -2.78% | 7,478,846 |