Anhui Genuine NewMaterials Co.,Ltd. (SHA:603429)
China
· Delayed Price · Currency is CNY 10.26
+0.39 (3.95%)
Apr 29, 2026, 3:00 PM CST
SHA:603429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.70 | 10.26 | 9.66 | 10.26 | 10.26 | 3.95% | 7,220,763 |
| Apr 28, 2026 | 9.76 | 10.08 | 9.60 | 9.87 | 9.87 | 1.02% | 5,226,229 |
| Apr 27, 2026 | 9.94 | 10.00 | 9.67 | 9.77 | 9.77 | -1.81% | 3,743,647 |
| Apr 24, 2026 | 9.64 | 10.10 | 9.64 | 9.95 | 9.95 | 1.32% | 4,163,280 |
| Apr 23, 2026 | 9.84 | 10.19 | 9.50 | 9.82 | 9.82 | 0.72% | 5,335,485 |
| Apr 22, 2026 | 9.98 | 9.98 | 9.69 | 9.75 | 9.75 | -2.30% | 2,920,720 |
| Apr 21, 2026 | 10.00 | 10.17 | 9.69 | 9.98 | 9.98 | -1.58% | 4,159,960 |
| Apr 20, 2026 | 10.20 | 10.25 | 9.97 | 10.14 | 10.14 | 1.60% | 5,226,140 |
| Apr 17, 2026 | 9.45 | 9.99 | 9.45 | 9.98 | 9.98 | 3.42% | 5,571,035 |
| Apr 16, 2026 | 9.92 | 10.01 | 9.42 | 9.65 | 9.65 | -2.72% | 10,499,290 |
| Apr 15, 2026 | 10.00 | 10.08 | 9.61 | 9.92 | 9.92 | -0.80% | 6,029,423 |
| Apr 14, 2026 | 10.31 | 10.39 | 9.81 | 10.00 | 10.00 | -2.63% | 6,542,045 |
| Apr 13, 2026 | 10.58 | 10.70 | 10.26 | 10.27 | 10.27 | -4.91% | 7,744,880 |
| Apr 10, 2026 | 10.50 | 10.87 | 10.21 | 10.80 | 10.80 | 4.05% | 8,097,848 |
| Apr 9, 2026 | 10.18 | 10.55 | 10.18 | 10.38 | 10.38 | 1.96% | 5,752,270 |
| Apr 8, 2026 | 10.63 | 10.72 | 10.18 | 10.18 | 10.18 | -3.05% | 7,194,355 |
| Apr 7, 2026 | 9.85 | 10.67 | 9.85 | 10.50 | 10.50 | 1.65% | 7,789,313 |
| Apr 3, 2026 | 10.82 | 10.82 | 10.33 | 10.33 | 10.33 | -4.97% | 5,538,980 |
| Apr 2, 2026 | 10.85 | 10.97 | 10.69 | 10.87 | 10.87 | 4.02% | 14,859,692 |
| Apr 1, 2026 | 10.45 | 10.45 | 10.13 | 10.45 | 10.45 | 5.03% | 8,570,991 |
| Mar 31, 2026 | 9.62 | 9.95 | 9.40 | 9.95 | 9.95 | 4.96% | 6,148,612 |
| Mar 30, 2026 | 9.75 | 9.83 | 9.29 | 9.48 | 9.48 | 1.28% | 21,754,900 |
| Mar 27, 2026 | 9.01 | 9.36 | 9.01 | 9.36 | 9.36 | 5.05% | 7,934,599 |
| Mar 26, 2026 | 8.91 | 8.91 | 8.41 | 8.91 | 8.91 | 4.95% | 12,645,390 |
| Mar 25, 2026 | 8.03 | 8.49 | 8.03 | 8.49 | 8.49 | 4.94% | 11,775,030 |
| Mar 24, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -5.05% | 1,496,500 |
| Mar 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Mar 20, 2026 | 8.39 | 8.95 | 8.26 | 8.52 | 8.52 | 2.65% | 18,628,960 |
| Mar 19, 2026 | 8.01 | 8.75 | 7.90 | 8.30 | 8.30 | 1.84% | 14,089,170 |
| Mar 18, 2026 | 7.92 | 8.25 | 7.70 | 8.15 | 8.15 | 2.77% | 11,475,610 |
| Mar 17, 2026 | 8.45 | 8.56 | 7.88 | 7.93 | 7.93 | -7.36% | 12,033,360 |
| Mar 16, 2026 | 9.00 | 9.00 | 8.15 | 8.56 | 8.56 | -5.52% | 14,036,700 |
| Mar 13, 2026 | 8.93 | 9.18 | 8.81 | 9.06 | 9.06 | 1.46% | 6,763,387 |
| Mar 12, 2026 | 9.12 | 9.12 | 8.92 | 8.93 | 8.93 | -1.54% | 4,457,040 |
| Mar 11, 2026 | 9.30 | 9.38 | 9.06 | 9.07 | 9.07 | -1.95% | 5,630,800 |
| Mar 10, 2026 | 9.09 | 9.36 | 8.98 | 9.25 | 9.25 | 3.35% | 9,681,320 |
| 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 |