Anhui Zhongyuan New Materials Co., Ltd. (SHA:603527)
China
· Delayed Price · Currency is CNY 10.95
+0.11 (1.01%)
Mar 10, 2026, 3:00 PM CST
SHA:603527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.90 | 10.92 | 10.55 | 10.84 | 10.84 | -0.82% | 6,894,486 |
| Mar 6, 2026 | 10.75 | 11.03 | 10.54 | 10.93 | 10.93 | 0.92% | 4,686,600 |
| Mar 5, 2026 | 10.77 | 10.94 | 10.76 | 10.83 | 10.83 | 1.79% | 5,751,344 |
| Mar 4, 2026 | 10.58 | 10.88 | 10.53 | 10.64 | 10.64 | -0.47% | 6,817,884 |
| Mar 3, 2026 | 11.36 | 11.44 | 10.66 | 10.69 | 10.69 | -5.73% | 8,836,748 |
| Mar 2, 2026 | 11.50 | 11.52 | 11.12 | 11.34 | 11.34 | -1.99% | 9,010,595 |
| Feb 27, 2026 | 11.38 | 11.59 | 11.36 | 11.57 | 11.57 | 1.14% | 6,054,208 |
| Feb 26, 2026 | 11.38 | 11.45 | 11.31 | 11.44 | 11.44 | 1.15% | 5,325,096 |
| Feb 25, 2026 | 11.13 | 11.42 | 11.12 | 11.31 | 11.31 | 1.80% | 6,663,780 |
| Feb 24, 2026 | 10.94 | 11.17 | 10.94 | 11.11 | 11.11 | 2.40% | 5,159,712 |
| Feb 13, 2026 | 10.84 | 11.02 | 10.81 | 10.85 | 10.85 | -0.55% | 5,605,090 |
| Feb 12, 2026 | 11.00 | 11.08 | 10.82 | 10.91 | 10.91 | -0.91% | 5,471,384 |
| Feb 11, 2026 | 10.81 | 11.02 | 10.78 | 11.01 | 11.01 | 1.47% | 5,081,440 |
| Feb 10, 2026 | 10.95 | 10.95 | 10.81 | 10.85 | 10.85 | -0.73% | 4,597,097 |
| Feb 9, 2026 | 10.78 | 11.14 | 10.78 | 10.93 | 10.93 | 2.15% | 7,946,816 |
| Feb 6, 2026 | 10.41 | 10.77 | 10.38 | 10.70 | 10.70 | 1.42% | 5,949,900 |
| Feb 5, 2026 | 10.79 | 10.79 | 10.51 | 10.55 | 10.55 | -2.59% | 5,868,905 |
| Feb 4, 2026 | 10.79 | 10.84 | 10.68 | 10.83 | 10.83 | 1.21% | 6,803,424 |
| Feb 3, 2026 | 10.54 | 10.74 | 10.42 | 10.70 | 10.70 | 1.61% | 8,640,215 |
| Feb 2, 2026 | 10.90 | 11.03 | 10.50 | 10.53 | 10.53 | -7.22% | 16,037,620 |
| Jan 30, 2026 | 11.50 | 11.52 | 11.01 | 11.35 | 11.35 | -3.65% | 15,795,580 |
| Jan 29, 2026 | 11.88 | 12.04 | 11.71 | 11.78 | 11.78 | -1.26% | 18,783,490 |
| Jan 28, 2026 | 11.61 | 12.10 | 11.53 | 11.93 | 11.93 | 2.76% | 18,556,992 |
| Jan 27, 2026 | 11.86 | 11.86 | 11.28 | 11.61 | 11.61 | -2.11% | 11,584,350 |
| Jan 26, 2026 | 11.90 | 12.06 | 11.72 | 11.86 | 11.86 | 0.08% | 13,724,400 |
| Jan 23, 2026 | 11.68 | 11.85 | 11.65 | 11.85 | 11.85 | 1.72% | 10,194,440 |
| Jan 22, 2026 | 11.60 | 11.65 | 11.51 | 11.65 | 11.65 | 0.34% | 7,551,640 |
| Jan 21, 2026 | 11.40 | 11.61 | 11.31 | 11.61 | 11.61 | 1.84% | 9,262,284 |
| Jan 20, 2026 | 11.53 | 11.58 | 11.26 | 11.40 | 11.40 | -1.13% | 9,061,796 |
| Jan 19, 2026 | 11.33 | 11.53 | 11.27 | 11.53 | 11.53 | 1.32% | 8,440,847 |
| Jan 16, 2026 | 11.40 | 11.54 | 11.36 | 11.38 | 11.38 | - | 10,692,280 |
| Jan 15, 2026 | 11.20 | 11.48 | 11.16 | 11.38 | 11.38 | 0.35% | 8,436,386 |
| Jan 14, 2026 | 11.29 | 11.61 | 11.19 | 11.34 | 11.34 | 0.62% | 12,255,150 |
| Jan 13, 2026 | 11.40 | 11.48 | 11.24 | 11.27 | 11.27 | -1.91% | 14,197,200 |
| Jan 12, 2026 | 11.15 | 11.54 | 11.06 | 11.49 | 11.49 | 3.61% | 17,990,530 |
| Jan 9, 2026 | 11.09 | 11.20 | 11.04 | 11.09 | 11.09 | - | 9,607,164 |
| Jan 8, 2026 | 11.09 | 11.21 | 11.02 | 11.09 | 11.09 | -0.18% | 7,945,440 |
| Jan 7, 2026 | 11.19 | 11.29 | 11.08 | 11.11 | 11.11 | -0.89% | 8,650,280 |
| Jan 6, 2026 | 11.18 | 11.28 | 11.12 | 11.21 | 11.21 | 1.17% | 8,364,045 |
| Jan 5, 2026 | 11.10 | 11.16 | 11.04 | 11.08 | 11.08 | -0.09% | 7,064,572 |
| Dec 31, 2025 | 11.09 | 11.17 | 11.02 | 11.09 | 11.09 | -0.36% | 5,251,152 |
| Dec 30, 2025 | 11.13 | 11.28 | 10.93 | 11.13 | 11.13 | -1.15% | 7,958,940 |
| Dec 29, 2025 | 11.15 | 11.35 | 10.96 | 11.26 | 11.26 | 1.62% | 10,595,620 |
| Dec 26, 2025 | 10.91 | 11.28 | 10.91 | 11.08 | 11.08 | 1.37% | 11,972,410 |
| Dec 25, 2025 | 10.87 | 10.96 | 10.73 | 10.93 | 10.93 | -0.18% | 7,426,532 |
| Dec 24, 2025 | 10.78 | 10.98 | 10.76 | 10.95 | 10.95 | 1.58% | 7,234,108 |
| Dec 23, 2025 | 10.84 | 11.01 | 10.71 | 10.78 | 10.78 | -0.55% | 9,563,000 |
| Dec 22, 2025 | 10.83 | 10.98 | 10.76 | 10.84 | 10.84 | 0.56% | 7,261,660 |
| Dec 19, 2025 | 10.75 | 10.88 | 10.72 | 10.78 | 10.78 | 0.47% | 9,699,400 |
| Dec 18, 2025 | 10.70 | 10.86 | 10.62 | 10.73 | 10.73 | -0.37% | 4,678,100 |
| Dec 17, 2025 | 10.57 | 10.77 | 10.36 | 10.77 | 10.77 | 2.67% | 6,334,500 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.40 | 10.49 | 10.49 | -2.15% | 5,725,900 |
| Dec 15, 2025 | 10.74 | 10.94 | 10.68 | 10.72 | 10.72 | -1.47% | 5,481,817 |
| Dec 12, 2025 | 10.86 | 11.15 | 10.79 | 10.88 | 10.88 | 0.83% | 9,342,380 |
| Dec 11, 2025 | 11.21 | 11.27 | 10.78 | 10.79 | 10.79 | -3.75% | 11,597,000 |
| Dec 10, 2025 | 10.89 | 11.70 | 10.79 | 11.21 | 11.21 | 2.94% | 24,590,460 |
| Dec 9, 2025 | 10.86 | 11.01 | 10.81 | 10.89 | 10.89 | -0.82% | 6,388,941 |
| Dec 8, 2025 | 11.14 | 11.18 | 10.92 | 10.98 | 10.98 | -0.90% | 7,456,384 |
| Dec 5, 2025 | 10.60 | 11.35 | 10.60 | 11.08 | 11.08 | 3.84% | 17,943,110 |
| Dec 4, 2025 | 10.76 | 10.84 | 10.56 | 10.67 | 10.67 | -0.47% | 4,928,900 |
| Dec 3, 2025 | 10.61 | 10.80 | 10.53 | 10.72 | 10.72 | 0.75% | 5,304,322 |
| Dec 2, 2025 | 10.69 | 10.75 | 10.53 | 10.64 | 10.64 | -1.02% | 6,086,078 |
| Dec 1, 2025 | 10.67 | 11.14 | 10.67 | 10.75 | 10.75 | 0.94% | 11,472,880 |
| Nov 28, 2025 | 10.40 | 10.73 | 10.31 | 10.65 | 10.65 | 2.40% | 9,407,221 |
| Nov 27, 2025 | 10.07 | 10.50 | 10.07 | 10.40 | 10.40 | 2.87% | 8,776,479 |
| Nov 26, 2025 | 10.30 | 10.35 | 10.07 | 10.11 | 10.11 | -1.17% | 5,687,043 |
| Nov 25, 2025 | 10.13 | 10.34 | 10.07 | 10.23 | 10.23 | 1.49% | 7,680,400 |
| Nov 24, 2025 | 10.02 | 10.10 | 9.88 | 10.08 | 10.08 | 1.72% | 8,755,000 |
| Nov 21, 2025 | 10.60 | 10.61 | 9.88 | 9.91 | 9.91 | -7.56% | 17,538,780 |
| Nov 20, 2025 | 10.80 | 10.98 | 10.63 | 10.72 | 10.72 | -0.74% | 8,396,728 |
| Nov 19, 2025 | 11.26 | 11.44 | 10.71 | 10.80 | 10.80 | -4.09% | 13,743,700 |
| Nov 18, 2025 | 11.70 | 11.76 | 11.10 | 11.26 | 11.26 | -4.17% | 14,201,600 |
| Nov 17, 2025 | 11.97 | 12.04 | 11.58 | 11.75 | 11.75 | -2.81% | 13,424,500 |
| Nov 14, 2025 | 12.16 | 12.35 | 12.05 | 12.09 | 12.09 | -1.79% | 9,386,800 |
| Nov 13, 2025 | 11.95 | 12.32 | 11.90 | 12.31 | 12.31 | 4.15% | 18,393,880 |
| Nov 12, 2025 | 12.04 | 12.19 | 11.64 | 11.82 | 11.82 | -2.39% | 14,840,700 |
| Nov 11, 2025 | 12.00 | 12.31 | 11.78 | 12.11 | 12.11 | -0.25% | 13,484,480 |
| Nov 10, 2025 | 12.27 | 12.42 | 12.10 | 12.14 | 12.14 | -0.98% | 12,388,580 |
| Nov 7, 2025 | 12.35 | 12.43 | 12.15 | 12.26 | 12.26 | -1.37% | 10,977,270 |
| Nov 6, 2025 | 12.28 | 12.51 | 12.23 | 12.43 | 12.43 | 0.81% | 15,641,280 |
| Nov 5, 2025 | 11.92 | 12.48 | 11.81 | 12.33 | 12.33 | 1.90% | 15,523,810 |
| Nov 4, 2025 | 12.33 | 12.46 | 11.95 | 12.10 | 12.10 | -2.10% | 15,314,160 |
| Nov 3, 2025 | 12.03 | 12.61 | 11.68 | 12.36 | 12.36 | 2.74% | 25,142,750 |
| Oct 31, 2025 | 11.81 | 12.31 | 11.81 | 12.03 | 12.03 | 2.04% | 22,841,780 |
| Oct 30, 2025 | 11.55 | 11.93 | 11.48 | 11.79 | 11.79 | 1.03% | 19,977,140 |
| Oct 29, 2025 | 11.63 | 11.72 | 11.31 | 11.67 | 11.67 | 0.34% | 13,061,010 |
| Oct 28, 2025 | 11.77 | 11.86 | 11.48 | 11.63 | 11.63 | -2.84% | 16,694,570 |
| Oct 27, 2025 | 11.61 | 12.08 | 11.61 | 11.97 | 11.97 | 3.73% | 20,504,460 |
| Oct 24, 2025 | 11.45 | 11.58 | 11.40 | 11.54 | 11.54 | 0.87% | 7,809,490 |
| Oct 23, 2025 | 11.42 | 11.55 | 11.29 | 11.44 | 11.44 | 0.18% | 8,036,020 |
| Oct 22, 2025 | 11.60 | 11.71 | 11.37 | 11.42 | 11.42 | -2.31% | 9,338,630 |
| Oct 21, 2025 | 11.50 | 11.84 | 11.45 | 11.69 | 11.69 | 1.39% | 10,191,730 |
| Oct 20, 2025 | 11.49 | 11.65 | 11.39 | 11.53 | 11.53 | 0.70% | 9,587,608 |
| Oct 17, 2025 | 11.74 | 11.98 | 11.41 | 11.45 | 11.45 | -1.29% | 12,664,530 |
| Oct 16, 2025 | 11.75 | 11.85 | 11.50 | 11.60 | 11.60 | -2.52% | 10,274,020 |
| Oct 15, 2025 | 11.57 | 11.93 | 11.48 | 11.90 | 11.90 | 3.57% | 14,582,510 |
| Oct 14, 2025 | 11.80 | 11.87 | 11.45 | 11.49 | 11.49 | -1.29% | 13,839,010 |
| Oct 13, 2025 | 11.04 | 11.65 | 10.94 | 11.64 | 11.64 | 1.22% | 12,499,120 |
| Oct 10, 2025 | 11.76 | 11.78 | 11.43 | 11.50 | 11.50 | -2.38% | 12,544,040 |
| Oct 9, 2025 | 11.75 | 11.93 | 11.70 | 11.78 | 11.78 | 1.90% | 17,321,480 |