Anhui Genuine NewMaterials Co.,Ltd. (SHA:603429)
China
· Delayed Price · Currency is CNY 9.05
+0.10 (1.12%)
Mar 10, 2026, 10:15 AM CST
SHA:603429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.98 | 9.02 | 8.58 | 8.95 | 8.95 | -0.44% | 7,905,560 |
| Mar 6, 2026 | 9.10 | 9.19 | 8.98 | 8.99 | 8.99 | -1.32% | 6,591,160 |
| Mar 5, 2026 | 9.32 | 9.39 | 9.05 | 9.11 | 9.11 | -0.55% | 6,987,736 |
| Mar 4, 2026 | 8.83 | 9.28 | 8.64 | 9.16 | 9.16 | 2.69% | 10,260,490 |
| Mar 3, 2026 | 9.91 | 10.11 | 8.92 | 8.92 | 8.92 | -9.99% | 24,149,080 |
| Mar 2, 2026 | 10.03 | 10.22 | 9.89 | 9.91 | 9.91 | -3.60% | 7,986,837 |
| Feb 27, 2026 | 9.95 | 10.53 | 9.95 | 10.28 | 10.28 | -1.15% | 7,453,897 |
| Feb 26, 2026 | 10.66 | 10.66 | 10.28 | 10.40 | 10.40 | -2.07% | 7,123,206 |
| Feb 25, 2026 | 10.85 | 10.85 | 10.50 | 10.62 | 10.62 | -0.38% | 6,425,522 |
| Feb 24, 2026 | 11.36 | 11.38 | 10.58 | 10.66 | 10.66 | -3.70% | 9,925,305 |
| Feb 13, 2026 | 11.44 | 11.49 | 11.06 | 11.07 | 11.07 | -3.06% | 9,511,715 |
| Feb 12, 2026 | 11.13 | 11.49 | 11.05 | 11.42 | 11.42 | 3.35% | 11,440,280 |
| Feb 11, 2026 | 11.01 | 11.48 | 10.99 | 11.05 | 11.05 | 0.27% | 9,690,740 |
| Feb 10, 2026 | 10.73 | 11.09 | 10.72 | 11.02 | 11.02 | 2.32% | 9,148,860 |
| Feb 9, 2026 | 10.90 | 11.11 | 10.68 | 10.77 | 10.77 | -1.64% | 13,074,450 |
| Feb 6, 2026 | 11.00 | 11.10 | 10.57 | 10.95 | 10.95 | 0.55% | 18,991,690 |
| Feb 5, 2026 | 10.10 | 10.89 | 9.95 | 10.89 | 10.89 | 10.00% | 25,379,940 |
| Feb 4, 2026 | 9.30 | 10.05 | 9.30 | 9.90 | 9.90 | 8.32% | 27,032,420 |
| Feb 3, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -10.04% | 8,037,700 |
| Feb 2, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -10.01% | 3,584,000 |
| Jan 30, 2026 | 11.11 | 11.33 | 10.97 | 11.29 | 11.29 | 0.98% | 8,553,240 |
| Jan 29, 2026 | 11.57 | 11.69 | 11.00 | 11.18 | 11.18 | -3.37% | 11,685,030 |
| Jan 28, 2026 | 11.71 | 11.89 | 11.51 | 11.57 | 11.57 | -1.95% | 10,029,170 |
| Jan 27, 2026 | 11.46 | 11.85 | 11.24 | 11.80 | 11.80 | 2.70% | 9,881,490 |
| Jan 26, 2026 | 11.78 | 12.20 | 11.32 | 11.49 | 11.49 | -1.71% | 13,493,340 |
| Jan 23, 2026 | 11.39 | 11.69 | 11.33 | 11.69 | 11.69 | 2.54% | 10,671,490 |
| Jan 22, 2026 | 11.23 | 11.48 | 11.11 | 11.40 | 11.40 | 2.24% | 10,333,140 |
| Jan 21, 2026 | 11.28 | 11.37 | 11.00 | 11.15 | 11.15 | -1.24% | 10,038,700 |
| Jan 20, 2026 | 10.73 | 11.49 | 10.72 | 11.29 | 11.29 | 4.54% | 20,276,490 |
| Jan 19, 2026 | 10.39 | 10.89 | 10.26 | 10.80 | 10.80 | 3.05% | 13,205,640 |
| Jan 16, 2026 | 10.40 | 10.60 | 10.07 | 10.48 | 10.48 | 0.96% | 11,481,030 |
| Jan 15, 2026 | 10.60 | 10.69 | 10.32 | 10.38 | 10.38 | -2.54% | 7,623,480 |
| Jan 14, 2026 | 10.75 | 10.90 | 10.50 | 10.65 | 10.65 | -0.75% | 12,082,000 |
| Jan 13, 2026 | 10.93 | 11.02 | 10.73 | 10.73 | 10.73 | -2.01% | 12,441,168 |
| Jan 12, 2026 | 10.90 | 11.12 | 10.73 | 10.95 | 10.95 | 0.64% | 11,688,123 |
| Jan 9, 2026 | 10.95 | 11.20 | 10.60 | 10.88 | 10.88 | -0.91% | 17,003,210 |
| Jan 8, 2026 | 9.90 | 11.08 | 9.90 | 10.98 | 10.98 | 7.44% | 25,247,640 |
| Jan 7, 2026 | 10.12 | 10.35 | 9.96 | 10.22 | 10.22 | 1.09% | 10,512,024 |
| Jan 6, 2026 | 10.02 | 10.16 | 9.99 | 10.11 | 10.11 | 0.50% | 6,964,388 |
| Jan 5, 2026 | 9.93 | 10.35 | 9.93 | 10.06 | 10.06 | 1.51% | 10,314,850 |
| Dec 31, 2025 | 9.92 | 9.97 | 9.76 | 9.91 | 9.91 | -0.10% | 5,957,536 |
| Dec 30, 2025 | 10.35 | 10.44 | 9.90 | 9.92 | 9.92 | -4.06% | 10,734,361 |
| Dec 29, 2025 | 9.91 | 10.60 | 9.91 | 10.34 | 10.34 | 4.34% | 17,825,510 |
| Dec 26, 2025 | 10.03 | 10.03 | 9.74 | 9.91 | 9.91 | 0.61% | 6,887,448 |
| Dec 25, 2025 | 9.97 | 9.98 | 9.83 | 9.85 | 9.85 | -1.01% | 5,723,248 |
| Dec 24, 2025 | 9.94 | 10.02 | 9.85 | 9.95 | 9.95 | 0.10% | 5,374,224 |
| Dec 23, 2025 | 10.00 | 10.13 | 9.81 | 9.94 | 9.94 | -0.80% | 7,082,931 |
| Dec 22, 2025 | 10.18 | 10.24 | 10.00 | 10.02 | 10.02 | -1.57% | 7,500,880 |
| Dec 19, 2025 | 9.98 | 10.19 | 9.96 | 10.18 | 10.18 | 2.21% | 8,808,540 |
| Dec 18, 2025 | 10.24 | 10.25 | 9.95 | 9.96 | 9.96 | -1.78% | 8,900,110 |
| Dec 17, 2025 | 9.74 | 10.39 | 9.74 | 10.14 | 10.14 | 5.52% | 17,446,068 |
| Dec 16, 2025 | 9.75 | 10.09 | 9.61 | 9.61 | 9.61 | -2.14% | 12,929,501 |
| Dec 15, 2025 | 9.60 | 9.96 | 9.34 | 9.82 | 9.82 | 2.72% | 11,232,910 |
| Dec 12, 2025 | 9.07 | 9.77 | 8.93 | 9.56 | 9.56 | 5.40% | 13,863,960 |
| Dec 11, 2025 | 9.00 | 9.22 | 8.95 | 9.07 | 9.07 | -0.87% | 7,955,460 |
| Dec 10, 2025 | 8.57 | 9.33 | 8.57 | 9.15 | 9.15 | -3.17% | 18,658,220 |
| Dec 9, 2025 | 10.32 | 10.50 | 9.45 | 9.45 | 9.45 | -10.00% | 22,956,360 |
| Dec 8, 2025 | 10.96 | 11.05 | 10.30 | 10.50 | 10.50 | -3.76% | 13,499,750 |
| Dec 5, 2025 | 11.00 | 11.06 | 10.50 | 10.91 | 10.91 | 0.18% | 8,195,981 |
| Dec 4, 2025 | 10.69 | 10.99 | 10.62 | 10.89 | 10.89 | 1.30% | 7,863,973 |
| Dec 3, 2025 | 10.65 | 10.80 | 10.56 | 10.75 | 10.75 | 0.47% | 6,344,265 |
| Dec 2, 2025 | 11.00 | 11.10 | 10.62 | 10.70 | 10.70 | -2.73% | 9,569,100 |
| Dec 1, 2025 | 10.82 | 11.06 | 10.71 | 11.00 | 11.00 | 1.66% | 9,583,969 |
| Nov 28, 2025 | 11.22 | 11.23 | 10.64 | 10.82 | 10.82 | -4.42% | 15,109,280 |
| Nov 27, 2025 | 11.42 | 11.60 | 11.25 | 11.32 | 11.32 | -0.88% | 10,615,750 |
| Nov 26, 2025 | 11.17 | 11.42 | 10.91 | 11.42 | 11.42 | 1.96% | 14,371,980 |
| Nov 25, 2025 | 11.20 | 11.32 | 11.00 | 11.20 | 11.20 | -0.88% | 15,884,610 |
| Nov 24, 2025 | 10.74 | 11.39 | 10.74 | 11.30 | 11.30 | 6.20% | 24,286,340 |
| Nov 21, 2025 | 10.31 | 10.91 | 10.21 | 10.64 | 10.64 | 2.41% | 22,339,147 |
| Nov 20, 2025 | 10.46 | 10.63 | 10.13 | 10.39 | 10.39 | -1.05% | 9,422,128 |
| Nov 19, 2025 | 10.49 | 10.60 | 10.18 | 10.50 | 10.50 | 0.96% | 12,611,840 |
| Nov 18, 2025 | 10.35 | 10.47 | 10.16 | 10.40 | 10.40 | 0.48% | 9,285,140 |
| Nov 17, 2025 | 10.14 | 10.38 | 9.90 | 10.35 | 10.35 | 2.07% | 10,548,960 |
| Nov 14, 2025 | 10.32 | 10.41 | 10.12 | 10.14 | 10.14 | -1.93% | 6,927,973 |
| Nov 13, 2025 | 10.25 | 10.45 | 10.15 | 10.34 | 10.34 | 1.77% | 10,247,840 |
| Nov 12, 2025 | 10.40 | 10.45 | 10.03 | 10.16 | 10.16 | -1.45% | 10,203,380 |
| Nov 11, 2025 | 10.40 | 10.68 | 10.28 | 10.31 | 10.31 | -0.29% | 22,330,340 |
| Nov 10, 2025 | 9.40 | 10.34 | 9.28 | 10.34 | 10.34 | 10.00% | 29,991,950 |
| Nov 7, 2025 | 9.55 | 9.65 | 9.37 | 9.40 | 9.40 | -1.67% | 5,882,400 |
| Nov 6, 2025 | 9.45 | 9.65 | 9.38 | 9.56 | 9.56 | 1.27% | 6,559,644 |
| Nov 5, 2025 | 9.46 | 9.54 | 9.35 | 9.44 | 9.44 | -0.42% | 6,974,726 |
| Nov 4, 2025 | 9.60 | 9.74 | 9.38 | 9.48 | 9.48 | -1.25% | 6,974,560 |
| Nov 3, 2025 | 9.57 | 9.62 | 9.46 | 9.60 | 9.60 | 0.52% | 5,969,760 |
| Oct 31, 2025 | 9.43 | 9.57 | 9.43 | 9.55 | 9.55 | 1.27% | 6,285,061 |
| Oct 30, 2025 | 9.83 | 9.83 | 9.41 | 9.43 | 9.43 | -3.78% | 11,433,070 |
| Oct 29, 2025 | 9.87 | 9.93 | 9.76 | 9.80 | 9.80 | -0.51% | 7,057,600 |
| Oct 28, 2025 | 9.94 | 9.95 | 9.70 | 9.85 | 9.85 | -0.91% | 9,586,480 |
| Oct 27, 2025 | 10.03 | 10.34 | 9.90 | 9.94 | 9.94 | 0.51% | 14,509,220 |
| Oct 24, 2025 | 10.05 | 10.07 | 9.83 | 9.89 | 9.89 | -1.30% | 9,825,900 |
| Oct 23, 2025 | 9.81 | 10.10 | 9.66 | 10.02 | 10.02 | 1.93% | 10,500,490 |
| Oct 22, 2025 | 9.80 | 9.92 | 9.75 | 9.83 | 9.83 | 0.20% | 7,451,354 |
| Oct 21, 2025 | 10.00 | 10.02 | 9.55 | 9.81 | 9.81 | -2.29% | 13,671,940 |
| Oct 20, 2025 | 10.13 | 10.37 | 9.85 | 10.04 | 10.04 | 0.80% | 10,883,410 |
| Oct 17, 2025 | 10.46 | 10.50 | 9.95 | 9.96 | 9.96 | -4.41% | 9,589,280 |
| Oct 16, 2025 | 10.42 | 10.53 | 10.20 | 10.42 | 10.42 | - | 11,029,300 |
| Oct 15, 2025 | 10.44 | 10.65 | 10.30 | 10.42 | 10.42 | 0.68% | 9,840,600 |
| Oct 14, 2025 | 10.94 | 10.96 | 10.20 | 10.35 | 10.35 | -2.82% | 15,908,800 |
| Oct 13, 2025 | 9.87 | 10.92 | 9.87 | 10.65 | 10.65 | -2.92% | 29,109,620 |
| Oct 10, 2025 | 11.46 | 11.85 | 10.97 | 10.97 | 10.97 | -10.01% | 31,962,840 |
| Oct 9, 2025 | 13.35 | 13.42 | 12.19 | 12.19 | 12.19 | -9.97% | 17,883,660 |