Anhui Guangxin Agrochemical Co., Ltd. (SHA:603599)
China
· Delayed Price · Currency is CNY 14.90
+0.16 (1.09%)
At close: Mar 9, 2026
SHA:603599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.75 | 15.43 | 14.33 | 14.90 | 14.90 | 1.09% | 29,283,250 |
| Mar 6, 2026 | 14.20 | 14.94 | 14.11 | 14.74 | 14.74 | 3.22% | 21,168,680 |
| Mar 5, 2026 | 14.52 | 14.52 | 14.08 | 14.28 | 14.28 | -0.14% | 16,664,280 |
| Mar 4, 2026 | 14.00 | 14.56 | 14.00 | 14.30 | 14.30 | 0.14% | 15,541,850 |
| Mar 3, 2026 | 15.16 | 15.20 | 14.15 | 14.28 | 14.28 | -5.62% | 29,877,550 |
| Mar 2, 2026 | 15.45 | 15.60 | 15.01 | 15.13 | 15.13 | -2.64% | 19,824,020 |
| Feb 27, 2026 | 15.19 | 15.54 | 15.01 | 15.54 | 15.54 | 1.90% | 22,151,100 |
| Feb 26, 2026 | 14.82 | 15.37 | 14.70 | 15.25 | 15.25 | 2.90% | 23,265,750 |
| Feb 25, 2026 | 14.98 | 15.33 | 14.72 | 14.82 | 14.82 | -0.60% | 23,086,630 |
| Feb 24, 2026 | 14.95 | 15.09 | 14.48 | 14.91 | 14.91 | 2.12% | 25,132,340 |
| Feb 13, 2026 | 14.83 | 15.05 | 14.55 | 14.60 | 14.60 | -2.28% | 19,964,740 |
| Feb 12, 2026 | 15.01 | 15.28 | 14.91 | 14.94 | 14.94 | -0.99% | 15,165,880 |
| Feb 11, 2026 | 15.35 | 15.45 | 14.84 | 15.09 | 15.09 | -1.18% | 25,004,290 |
| Feb 10, 2026 | 15.81 | 16.00 | 14.71 | 15.27 | 15.27 | -3.66% | 40,222,270 |
| Feb 9, 2026 | 15.55 | 15.91 | 15.20 | 15.85 | 15.85 | 3.39% | 44,195,190 |
| Feb 6, 2026 | 14.60 | 16.09 | 14.52 | 15.33 | 15.33 | 1.46% | 48,400,660 |
| Feb 5, 2026 | 15.20 | 15.67 | 14.84 | 15.11 | 15.11 | -2.70% | 43,048,860 |
| Feb 4, 2026 | 16.52 | 16.65 | 15.10 | 15.53 | 15.53 | -5.25% | 52,643,930 |
| Feb 3, 2026 | 15.65 | 16.53 | 15.43 | 16.39 | 16.39 | 5.74% | 51,036,000 |
| Feb 2, 2026 | 15.82 | 16.20 | 15.15 | 15.50 | 15.50 | -3.13% | 57,804,830 |
| Jan 30, 2026 | 15.00 | 16.29 | 14.60 | 16.00 | 16.00 | 3.23% | 70,613,420 |
| Jan 29, 2026 | 14.07 | 15.50 | 13.88 | 15.50 | 15.50 | 10.01% | 77,942,460 |
| Jan 28, 2026 | 12.85 | 14.14 | 12.80 | 14.09 | 14.09 | 9.65% | 52,821,120 |
| Jan 27, 2026 | 13.02 | 13.13 | 12.60 | 12.85 | 12.85 | -1.46% | 17,461,050 |
| Jan 26, 2026 | 13.23 | 13.37 | 12.91 | 13.04 | 13.04 | -0.84% | 15,757,570 |
| Jan 23, 2026 | 13.04 | 13.30 | 12.92 | 13.15 | 13.15 | 1.23% | 20,810,510 |
| Jan 22, 2026 | 12.53 | 13.20 | 12.44 | 12.99 | 12.99 | 3.92% | 23,127,080 |
| Jan 21, 2026 | 12.57 | 12.71 | 12.41 | 12.50 | 12.50 | -0.56% | 13,127,050 |
| Jan 20, 2026 | 12.44 | 12.59 | 12.40 | 12.57 | 12.57 | 1.45% | 13,209,370 |
| Jan 19, 2026 | 11.92 | 12.45 | 11.92 | 12.39 | 12.39 | 3.08% | 16,928,240 |
| Jan 16, 2026 | 12.21 | 12.22 | 11.87 | 12.02 | 12.02 | -1.39% | 12,712,330 |
| Jan 15, 2026 | 11.75 | 12.34 | 11.73 | 12.19 | 12.19 | 3.04% | 18,248,580 |
| Jan 14, 2026 | 11.92 | 12.06 | 11.71 | 11.83 | 11.83 | -0.84% | 13,128,820 |
| Jan 13, 2026 | 11.85 | 12.12 | 11.85 | 11.93 | 11.93 | 0.17% | 11,849,480 |
| Jan 12, 2026 | 11.89 | 11.98 | 11.83 | 11.91 | 11.91 | 0.25% | 9,306,827 |
| Jan 9, 2026 | 11.98 | 12.01 | 11.82 | 11.88 | 11.88 | -0.92% | 9,743,332 |
| Jan 8, 2026 | 12.10 | 12.17 | 11.91 | 11.99 | 11.99 | -1.48% | 9,536,425 |
| Jan 7, 2026 | 12.10 | 12.39 | 11.98 | 12.17 | 12.17 | 1.67% | 14,700,656 |
| Jan 6, 2026 | 11.59 | 12.09 | 11.57 | 11.97 | 11.97 | 3.46% | 14,098,020 |
| Jan 5, 2026 | 11.47 | 11.61 | 11.41 | 11.57 | 11.57 | 0.78% | 7,426,673 |
| Dec 31, 2025 | 11.60 | 11.62 | 11.48 | 11.48 | 11.48 | -0.78% | 4,418,608 |
| Dec 30, 2025 | 11.37 | 11.65 | 11.33 | 11.57 | 11.57 | 1.05% | 10,171,130 |
| Dec 29, 2025 | 11.55 | 11.58 | 11.33 | 11.45 | 11.45 | -0.78% | 8,790,276 |
| Dec 26, 2025 | 11.60 | 11.64 | 11.48 | 11.54 | 11.54 | -0.60% | 5,146,308 |
| Dec 25, 2025 | 11.41 | 11.69 | 11.36 | 11.61 | 11.61 | 1.57% | 7,373,597 |
| Dec 24, 2025 | 11.29 | 11.45 | 11.24 | 11.43 | 11.43 | 1.24% | 5,499,284 |
| Dec 23, 2025 | 11.31 | 11.35 | 11.27 | 11.29 | 11.29 | -0.27% | 3,570,540 |
| Dec 22, 2025 | 11.40 | 11.44 | 11.31 | 11.32 | 11.32 | -0.70% | 5,079,212 |
| Dec 19, 2025 | 11.35 | 11.45 | 11.28 | 11.40 | 11.40 | 0.88% | 5,321,384 |
| Dec 18, 2025 | 11.25 | 11.43 | 11.12 | 11.30 | 11.30 | 0.62% | 5,197,170 |
| Dec 17, 2025 | 11.12 | 11.28 | 11.07 | 11.23 | 11.23 | 0.90% | 4,056,771 |
| Dec 16, 2025 | 11.33 | 11.33 | 11.01 | 11.13 | 11.13 | -1.24% | 6,185,471 |
| Dec 15, 2025 | 11.26 | 11.40 | 11.23 | 11.27 | 11.27 | 0.18% | 4,650,148 |
| Dec 12, 2025 | 11.26 | 11.31 | 11.24 | 11.25 | 11.25 | 0.18% | 3,500,310 |
| Dec 11, 2025 | 11.34 | 11.38 | 11.23 | 11.23 | 11.23 | -1.06% | 4,581,732 |
| Dec 10, 2025 | 11.24 | 11.38 | 11.24 | 11.35 | 11.35 | 0.53% | 4,259,180 |
| Dec 9, 2025 | 11.57 | 11.57 | 11.26 | 11.29 | 11.29 | -2.34% | 9,691,050 |
| Dec 8, 2025 | 11.73 | 11.74 | 11.50 | 11.56 | 11.56 | -0.94% | 6,200,732 |
| Dec 5, 2025 | 11.43 | 11.74 | 11.39 | 11.67 | 11.67 | 1.92% | 9,825,121 |
| Dec 4, 2025 | 11.47 | 11.48 | 11.34 | 11.45 | 11.45 | -0.26% | 5,754,160 |
| Dec 3, 2025 | 11.44 | 11.59 | 11.42 | 11.48 | 11.48 | 0.44% | 9,384,617 |
| Dec 2, 2025 | 11.35 | 11.47 | 11.33 | 11.43 | 11.43 | 0.44% | 6,474,073 |
| Dec 1, 2025 | 11.36 | 11.44 | 11.31 | 11.38 | 11.38 | 0.53% | 6,941,272 |
| Nov 28, 2025 | 11.35 | 11.38 | 11.27 | 11.32 | 11.32 | -0.44% | 5,704,848 |
| Nov 27, 2025 | 11.26 | 11.47 | 11.18 | 11.37 | 11.37 | 1.25% | 12,506,565 |
| Nov 26, 2025 | 11.32 | 11.39 | 11.22 | 11.23 | 11.23 | -0.62% | 9,637,618 |
| Nov 25, 2025 | 11.35 | 11.40 | 11.28 | 11.30 | 11.30 | 0.09% | 13,374,140 |
| Nov 24, 2025 | 11.57 | 11.59 | 11.28 | 11.29 | 11.29 | -1.74% | 13,355,780 |
| Nov 21, 2025 | 11.82 | 11.87 | 11.48 | 11.49 | 11.49 | -3.45% | 17,816,670 |
| Nov 20, 2025 | 12.09 | 12.12 | 11.85 | 11.90 | 11.90 | -1.41% | 7,875,982 |
| Nov 19, 2025 | 12.13 | 12.27 | 11.98 | 12.07 | 12.07 | -0.17% | 8,258,240 |
| Nov 18, 2025 | 12.38 | 12.57 | 12.09 | 12.09 | 12.09 | -2.58% | 9,232,590 |
| Nov 17, 2025 | 12.61 | 12.71 | 12.40 | 12.41 | 12.41 | -1.27% | 9,181,785 |
| Nov 14, 2025 | 12.73 | 12.90 | 12.56 | 12.57 | 12.57 | -1.33% | 9,092,745 |
| Nov 13, 2025 | 12.55 | 12.86 | 12.55 | 12.74 | 12.74 | 1.76% | 12,914,560 |
| Nov 12, 2025 | 12.74 | 12.74 | 12.45 | 12.52 | 12.52 | -1.80% | 11,628,300 |
| Nov 11, 2025 | 12.49 | 12.87 | 12.49 | 12.75 | 12.75 | -0.31% | 13,171,310 |
| Nov 10, 2025 | 12.55 | 12.84 | 12.40 | 12.79 | 12.79 | 2.65% | 20,805,040 |
| Nov 7, 2025 | 11.98 | 12.55 | 11.98 | 12.46 | 12.46 | 3.40% | 20,700,060 |
| Nov 6, 2025 | 11.88 | 12.12 | 11.84 | 12.05 | 12.05 | 1.60% | 12,227,110 |
| Nov 5, 2025 | 11.60 | 12.07 | 11.54 | 11.86 | 11.86 | 1.45% | 15,628,340 |
| Nov 4, 2025 | 11.87 | 11.95 | 11.62 | 11.69 | 11.69 | -1.76% | 8,235,009 |
| Nov 3, 2025 | 11.81 | 12.00 | 11.67 | 11.90 | 11.90 | 1.54% | 9,358,807 |
| Oct 31, 2025 | 11.59 | 11.85 | 11.56 | 11.72 | 11.72 | 0.86% | 8,593,720 |
| Oct 30, 2025 | 11.70 | 11.70 | 11.51 | 11.62 | 11.62 | -0.60% | 11,010,160 |
| Oct 29, 2025 | 11.58 | 11.76 | 11.50 | 11.69 | 11.69 | 0.86% | 10,760,370 |
| Oct 28, 2025 | 11.66 | 11.66 | 11.47 | 11.59 | 11.59 | -0.34% | 8,369,005 |
| Oct 27, 2025 | 11.69 | 11.82 | 11.61 | 11.63 | 11.63 | -0.51% | 8,422,299 |
| Oct 24, 2025 | 11.66 | 11.75 | 11.56 | 11.69 | 11.69 | 0.34% | 6,408,080 |
| Oct 23, 2025 | 11.56 | 11.67 | 11.49 | 11.65 | 11.65 | 0.60% | 5,728,288 |
| Oct 22, 2025 | 11.63 | 11.64 | 11.47 | 11.58 | 11.58 | -0.34% | 7,915,355 |
| Oct 21, 2025 | 11.62 | 11.68 | 11.55 | 11.62 | 11.62 | - | 8,671,014 |
| Oct 20, 2025 | 11.79 | 11.80 | 11.56 | 11.62 | 11.62 | -1.36% | 9,586,340 |
| Oct 17, 2025 | 11.80 | 11.91 | 11.70 | 11.78 | 11.78 | -0.34% | 7,027,340 |
| Oct 16, 2025 | 11.90 | 11.93 | 11.71 | 11.82 | 11.82 | -0.92% | 7,309,340 |
| Oct 15, 2025 | 11.81 | 12.01 | 11.80 | 11.93 | 11.93 | 0.51% | 7,806,242 |
| Oct 14, 2025 | 11.95 | 12.01 | 11.81 | 11.87 | 11.87 | -0.25% | 10,533,000 |
| Oct 13, 2025 | 11.88 | 11.97 | 11.75 | 11.90 | 11.90 | -1.98% | 10,512,810 |
| Oct 10, 2025 | 11.74 | 12.25 | 11.74 | 12.14 | 12.14 | 2.71% | 14,131,620 |
| Oct 9, 2025 | 11.93 | 11.99 | 11.65 | 11.82 | 11.82 | -0.76% | 10,875,060 |