Anbang Save-Guard Group Co.,Ltd. (SHA:603373)
China
· Delayed Price · Currency is CNY 43.00
-1.27 (-2.87%)
At close: Mar 9, 2026
Anbang Save-Guard Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.55 | 43.83 | 42.48 | 43.00 | 43.00 | -2.87% | 1,689,055 |
| Mar 6, 2026 | 41.39 | 44.37 | 40.66 | 44.27 | 44.27 | 6.85% | 3,621,794 |
| Mar 5, 2026 | 42.16 | 43.38 | 41.03 | 41.43 | 41.43 | 0.17% | 2,546,700 |
| Mar 4, 2026 | 40.22 | 41.55 | 40.22 | 41.36 | 41.36 | 1.00% | 2,082,439 |
| Mar 3, 2026 | 43.00 | 43.49 | 40.74 | 40.95 | 40.95 | -4.88% | 2,512,600 |
| Mar 2, 2026 | 46.98 | 46.98 | 42.81 | 43.05 | 43.05 | -4.80% | 3,383,600 |
| Feb 27, 2026 | 45.80 | 46.00 | 44.56 | 45.22 | 45.22 | -1.74% | 2,859,817 |
| Feb 26, 2026 | 44.00 | 47.46 | 43.89 | 46.02 | 46.02 | 4.54% | 5,538,233 |
| Feb 25, 2026 | 44.16 | 44.28 | 42.82 | 44.02 | 44.02 | 1.66% | 3,380,537 |
| Feb 24, 2026 | 42.68 | 44.59 | 42.66 | 43.30 | 43.30 | 3.59% | 5,099,306 |
| Feb 13, 2026 | 41.20 | 43.25 | 41.05 | 41.80 | 41.80 | 2.73% | 5,756,876 |
| Feb 12, 2026 | 40.00 | 40.76 | 39.36 | 40.69 | 40.69 | 1.50% | 1,236,501 |
| Feb 11, 2026 | 40.47 | 40.55 | 39.92 | 40.09 | 40.09 | -0.96% | 781,500 |
| Feb 10, 2026 | 40.25 | 40.71 | 40.20 | 40.48 | 40.48 | 0.17% | 676,010 |
| Feb 9, 2026 | 40.89 | 40.96 | 40.30 | 40.41 | 40.41 | -0.66% | 1,141,500 |
| Feb 6, 2026 | 40.47 | 41.05 | 40.00 | 40.68 | 40.68 | -0.46% | 1,293,600 |
| Feb 5, 2026 | 40.90 | 40.99 | 40.47 | 40.87 | 40.87 | 0.02% | 988,000 |
| Feb 4, 2026 | 40.98 | 40.98 | 40.44 | 40.86 | 40.86 | -0.46% | 1,413,300 |
| Feb 3, 2026 | 39.59 | 41.20 | 39.52 | 41.05 | 41.05 | 3.98% | 2,781,893 |
| Feb 2, 2026 | 39.53 | 40.25 | 39.25 | 39.48 | 39.48 | -0.18% | 1,605,350 |
| Jan 30, 2026 | 38.74 | 39.80 | 38.45 | 39.55 | 39.55 | 2.09% | 1,511,957 |
| Jan 29, 2026 | 38.83 | 39.40 | 38.27 | 38.74 | 38.74 | -0.31% | 855,300 |
| Jan 28, 2026 | 39.45 | 39.88 | 38.80 | 38.86 | 38.86 | -1.74% | 920,093 |
| Jan 27, 2026 | 39.70 | 39.70 | 38.36 | 39.55 | 39.55 | -0.10% | 1,131,340 |
| Jan 26, 2026 | 40.76 | 40.85 | 39.18 | 39.59 | 39.59 | -2.85% | 1,697,637 |
| Jan 23, 2026 | 40.92 | 40.92 | 40.45 | 40.75 | 40.75 | -0.24% | 963,900 |
| Jan 22, 2026 | 40.79 | 40.95 | 40.43 | 40.85 | 40.85 | 0.15% | 980,000 |
| Jan 21, 2026 | 39.90 | 40.90 | 39.77 | 40.79 | 40.79 | 2.03% | 1,410,701 |
| Jan 20, 2026 | 40.22 | 40.50 | 39.66 | 39.98 | 39.98 | -0.60% | 1,059,300 |
| Jan 19, 2026 | 39.97 | 40.37 | 39.67 | 40.22 | 40.22 | 1.00% | 1,127,700 |
| Jan 16, 2026 | 40.00 | 40.53 | 39.68 | 39.82 | 39.82 | -0.45% | 1,214,135 |
| Jan 15, 2026 | 40.20 | 40.36 | 39.69 | 40.00 | 40.00 | -0.50% | 892,063 |
| Jan 14, 2026 | 40.06 | 40.62 | 39.60 | 40.20 | 40.20 | 0.55% | 1,691,134 |
| Jan 13, 2026 | 40.61 | 40.77 | 39.80 | 39.98 | 39.98 | -1.53% | 1,737,826 |
| Jan 12, 2026 | 40.05 | 40.68 | 39.78 | 40.60 | 40.60 | 1.93% | 1,873,339 |
| Jan 9, 2026 | 39.87 | 40.30 | 39.70 | 39.83 | 39.83 | -0.03% | 1,643,001 |
| Jan 8, 2026 | 39.80 | 40.18 | 39.60 | 39.84 | 39.84 | 0.78% | 1,434,188 |
| Jan 7, 2026 | 39.19 | 40.30 | 38.97 | 39.53 | 39.53 | 0.97% | 2,332,020 |
| Jan 6, 2026 | 39.64 | 39.65 | 38.96 | 39.15 | 39.15 | -1.83% | 2,684,173 |
| Jan 5, 2026 | 38.63 | 40.30 | 38.28 | 39.88 | 39.88 | 5.06% | 2,573,383 |
| Dec 31, 2025 | 37.57 | 38.10 | 37.31 | 37.96 | 37.96 | 0.72% | 904,032 |
| Dec 30, 2025 | 37.50 | 38.06 | 37.30 | 37.69 | 37.69 | 0.29% | 775,410 |
| Dec 29, 2025 | 37.96 | 38.18 | 37.55 | 37.58 | 37.58 | -0.87% | 876,166 |
| Dec 26, 2025 | 38.01 | 38.24 | 37.64 | 37.91 | 37.91 | -0.37% | 887,687 |
| Dec 25, 2025 | 38.47 | 38.47 | 37.81 | 38.05 | 38.05 | -0.65% | 988,700 |
| Dec 24, 2025 | 37.68 | 38.48 | 37.68 | 38.30 | 38.30 | 1.65% | 1,115,498 |
| Dec 23, 2025 | 38.24 | 38.24 | 37.61 | 37.68 | 37.68 | -1.44% | 920,900 |
| Dec 22, 2025 | 38.80 | 38.80 | 37.90 | 38.23 | 38.23 | -0.70% | 1,344,444 |
| Dec 19, 2025 | 37.75 | 38.75 | 37.75 | 38.50 | 38.50 | 1.99% | 1,160,748 |
| Dec 18, 2025 | 37.97 | 38.47 | 37.75 | 37.75 | 37.75 | -0.50% | 995,900 |
| Dec 17, 2025 | 37.46 | 38.16 | 37.23 | 37.94 | 37.94 | 0.40% | 1,341,600 |
| Dec 16, 2025 | 38.05 | 38.56 | 37.13 | 37.79 | 37.79 | -0.94% | 1,711,294 |
| Dec 15, 2025 | 39.10 | 39.10 | 38.14 | 38.15 | 38.15 | -3.39% | 1,808,449 |
| Dec 12, 2025 | 41.00 | 41.02 | 39.41 | 39.49 | 39.49 | -3.68% | 2,630,749 |
| Dec 11, 2025 | 42.21 | 43.47 | 40.82 | 41.00 | 41.00 | -2.89% | 4,448,163 |
| Dec 10, 2025 | 44.08 | 44.23 | 41.96 | 42.22 | 42.22 | -5.65% | 4,721,888 |
| Dec 9, 2025 | 41.34 | 44.75 | 40.68 | 44.75 | 44.75 | 10.00% | 2,318,235 |
| Dec 8, 2025 | 40.21 | 40.79 | 40.20 | 40.68 | 40.68 | 1.17% | 749,648 |
| Dec 5, 2025 | 39.63 | 40.33 | 39.20 | 40.21 | 40.21 | 1.21% | 727,676 |
| Dec 4, 2025 | 39.91 | 40.34 | 39.52 | 39.73 | 39.73 | -0.55% | 697,400 |
| Dec 3, 2025 | 41.43 | 41.53 | 39.77 | 39.95 | 39.95 | -3.13% | 1,095,976 |
| Dec 2, 2025 | 42.44 | 42.60 | 41.18 | 41.24 | 41.24 | -2.80% | 681,500 |
| Dec 1, 2025 | 42.64 | 42.96 | 42.18 | 42.43 | 42.43 | -0.49% | 432,500 |
| Nov 28, 2025 | 42.75 | 42.75 | 42.15 | 42.64 | 42.64 | 0.24% | 355,370 |
| Nov 27, 2025 | 41.90 | 43.10 | 41.80 | 42.54 | 42.54 | 1.53% | 816,816 |
| Nov 26, 2025 | 42.32 | 42.76 | 41.68 | 41.90 | 41.90 | -0.99% | 527,158 |
| Nov 25, 2025 | 42.61 | 43.33 | 42.25 | 42.32 | 42.32 | -0.12% | 562,900 |
| Nov 24, 2025 | 41.13 | 42.85 | 41.13 | 42.37 | 42.37 | 2.96% | 664,112 |
| Nov 21, 2025 | 42.92 | 43.24 | 40.79 | 41.15 | 41.15 | -4.17% | 972,500 |
| Nov 20, 2025 | 43.68 | 43.68 | 42.85 | 42.94 | 42.94 | -0.16% | 513,300 |
| Nov 19, 2025 | 44.19 | 44.20 | 42.80 | 43.01 | 43.01 | -2.67% | 595,500 |
| Nov 18, 2025 | 44.76 | 45.06 | 43.73 | 44.19 | 44.19 | -1.27% | 634,581 |
| Nov 17, 2025 | 45.02 | 45.24 | 44.21 | 44.76 | 44.76 | 0.07% | 728,799 |
| Nov 14, 2025 | 44.97 | 45.36 | 44.72 | 44.73 | 44.73 | -0.53% | 571,500 |
| Nov 13, 2025 | 44.74 | 45.11 | 44.12 | 44.97 | 44.97 | 0.60% | 616,676 |
| Nov 12, 2025 | 44.52 | 45.96 | 44.12 | 44.70 | 44.70 | 0.40% | 947,900 |
| Nov 11, 2025 | 46.26 | 46.26 | 44.41 | 44.52 | 44.52 | -3.36% | 866,700 |
| Nov 10, 2025 | 45.88 | 46.90 | 45.66 | 46.07 | 46.07 | 0.33% | 433,600 |
| Nov 7, 2025 | 46.51 | 46.51 | 45.88 | 45.92 | 45.92 | -1.37% | 506,588 |
| Nov 6, 2025 | 46.59 | 47.10 | 46.30 | 46.56 | 46.56 | -0.77% | 751,700 |
| Nov 5, 2025 | 47.19 | 47.58 | 46.64 | 46.92 | 46.92 | -1.39% | 534,032 |
| Nov 4, 2025 | 48.87 | 48.87 | 47.12 | 47.58 | 47.58 | -1.29% | 863,448 |
| Nov 3, 2025 | 49.05 | 49.05 | 47.78 | 48.20 | 48.20 | -1.41% | 1,176,400 |
| Oct 31, 2025 | 48.88 | 49.15 | 48.33 | 48.89 | 48.89 | 0.02% | 792,300 |
| Oct 30, 2025 | 48.95 | 49.44 | 48.23 | 48.88 | 48.88 | -0.85% | 743,902 |
| Oct 29, 2025 | 50.25 | 50.30 | 48.41 | 49.30 | 49.30 | -1.73% | 1,437,700 |
| Oct 28, 2025 | 48.60 | 50.50 | 48.60 | 50.17 | 50.17 | 1.21% | 1,237,000 |
| Oct 27, 2025 | 49.01 | 49.88 | 48.71 | 49.57 | 49.57 | 0.79% | 1,033,688 |
| Oct 24, 2025 | 49.50 | 49.72 | 48.53 | 49.18 | 49.18 | -0.18% | 979,500 |
| Oct 23, 2025 | 49.00 | 49.38 | 47.39 | 49.27 | 49.27 | 0.96% | 1,020,500 |
| Oct 22, 2025 | 48.01 | 50.39 | 48.01 | 48.80 | 48.80 | 0.45% | 1,431,600 |
| Oct 21, 2025 | 49.58 | 49.65 | 47.57 | 48.58 | 48.58 | -1.00% | 1,336,600 |
| Oct 20, 2025 | 49.60 | 49.94 | 48.74 | 49.07 | 49.07 | -0.16% | 1,507,623 |
| Oct 17, 2025 | 49.20 | 50.29 | 49.10 | 49.15 | 49.15 | -1.21% | 1,282,988 |
| Oct 16, 2025 | 49.99 | 50.75 | 48.72 | 49.75 | 49.75 | -0.46% | 1,846,700 |
| Oct 15, 2025 | 47.95 | 50.05 | 47.21 | 49.98 | 49.98 | 4.19% | 2,163,079 |
| Oct 14, 2025 | 46.66 | 48.44 | 46.66 | 47.97 | 47.97 | 2.65% | 1,684,500 |
| Oct 13, 2025 | 46.14 | 47.13 | 44.44 | 46.73 | 46.73 | -0.15% | 923,200 |
| Oct 10, 2025 | 46.55 | 47.10 | 46.33 | 46.80 | 46.60 | 0.54% | 1,001,800 |
| Oct 9, 2025 | 47.00 | 47.61 | 46.00 | 46.55 | 46.35 | -1.15% | 1,212,800 |