Anhui Zhongyuan New Materials Co., Ltd. (SHA:603527)
China
· Delayed Price · Currency is CNY 12.42
+0.19 (1.55%)
Apr 29, 2026, 3:00 PM CST
SHA:603527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.21 | 12.45 | 12.05 | 12.42 | 12.42 | 1.55% | 16,401,289 |
| Apr 28, 2026 | 12.11 | 12.34 | 11.97 | 12.23 | 12.23 | 0.99% | 23,065,407 |
| Apr 27, 2026 | 11.53 | 12.14 | 11.47 | 12.11 | 12.11 | 5.67% | 21,164,600 |
| Apr 24, 2026 | 11.48 | 11.57 | 11.20 | 11.46 | 11.46 | -1.12% | 11,801,965 |
| Apr 23, 2026 | 12.03 | 12.07 | 11.51 | 11.59 | 11.59 | -3.58% | 15,621,954 |
| Apr 22, 2026 | 12.22 | 12.25 | 12.00 | 12.02 | 12.02 | -1.96% | 15,011,531 |
| Apr 21, 2026 | 12.27 | 12.32 | 12.06 | 12.26 | 12.26 | 0.16% | 14,037,660 |
| Apr 20, 2026 | 12.10 | 12.35 | 12.00 | 12.24 | 12.24 | 0.91% | 18,190,278 |
| Apr 17, 2026 | 11.81 | 12.25 | 11.77 | 12.13 | 12.13 | 1.68% | 20,618,140 |
| Apr 16, 2026 | 11.79 | 12.06 | 11.70 | 11.93 | 11.93 | 2.67% | 25,735,905 |
| Apr 15, 2026 | 12.19 | 12.19 | 11.53 | 11.62 | 11.62 | -2.35% | 34,160,440 |
| Apr 14, 2026 | 10.83 | 11.90 | 10.83 | 11.90 | 11.90 | 9.98% | 23,688,550 |
| Apr 13, 2026 | 10.60 | 10.83 | 10.54 | 10.82 | 10.82 | 1.50% | 6,283,800 |
| Apr 10, 2026 | 10.69 | 10.88 | 10.62 | 10.66 | 10.66 | 0.66% | 6,590,921 |
| Apr 9, 2026 | 10.56 | 10.75 | 10.50 | 10.59 | 10.59 | -0.84% | 9,023,054 |
| Apr 8, 2026 | 10.57 | 10.74 | 10.38 | 10.68 | 10.68 | 4.20% | 10,570,210 |
| Apr 7, 2026 | 10.20 | 10.34 | 9.95 | 10.25 | 10.25 | 1.18% | 12,113,600 |
| Apr 3, 2026 | 10.91 | 10.93 | 10.11 | 10.13 | 10.13 | -6.89% | 13,511,960 |
| Apr 2, 2026 | 11.11 | 11.28 | 10.80 | 10.88 | 10.88 | -2.42% | 9,203,997 |
| Apr 1, 2026 | 11.31 | 11.48 | 11.03 | 11.15 | 11.15 | -0.09% | 10,267,410 |
| Mar 31, 2026 | 11.37 | 11.55 | 11.14 | 11.16 | 11.16 | -2.36% | 13,256,200 |
| Mar 30, 2026 | 11.00 | 11.50 | 10.99 | 11.43 | 11.43 | 2.70% | 15,466,710 |
| Mar 27, 2026 | 10.82 | 11.37 | 10.70 | 11.13 | 11.13 | 3.34% | 15,166,330 |
| Mar 26, 2026 | 10.97 | 10.98 | 10.67 | 10.77 | 10.77 | -0.92% | 13,724,270 |
| Mar 25, 2026 | 10.62 | 11.10 | 10.50 | 10.87 | 10.87 | 4.42% | 28,474,711 |
| Mar 24, 2026 | 9.82 | 10.41 | 9.58 | 10.41 | 10.41 | 10.04% | 27,368,876 |
| Mar 23, 2026 | 9.85 | 10.20 | 9.41 | 9.46 | 9.46 | -9.47% | 30,202,985 |
| Mar 20, 2026 | 11.61 | 11.68 | 10.45 | 10.45 | 10.45 | -9.99% | 36,810,780 |
| Mar 19, 2026 | 12.40 | 12.68 | 11.50 | 11.61 | 11.61 | -8.44% | 28,211,940 |
| Mar 18, 2026 | 12.75 | 13.00 | 12.50 | 12.68 | 12.68 | -0.39% | 22,646,650 |
| Mar 17, 2026 | 12.65 | 13.09 | 12.63 | 12.73 | 12.73 | 1.52% | 29,093,660 |
| Mar 16, 2026 | 12.52 | 12.79 | 12.44 | 12.54 | 12.54 | 1.05% | 29,036,560 |
| Mar 13, 2026 | 12.39 | 13.12 | 12.20 | 12.41 | 12.41 | 0.16% | 61,242,710 |
| Mar 12, 2026 | 11.25 | 12.39 | 11.19 | 12.39 | 12.39 | 10.04% | 56,211,320 |
| Mar 11, 2026 | 11.01 | 11.34 | 10.86 | 11.26 | 11.26 | 2.83% | 10,006,130 |
| Mar 10, 2026 | 10.90 | 11.00 | 10.81 | 10.95 | 10.95 | 1.01% | 4,766,240 |
| 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 |