Anhui Estone Materials Technology Co.,Ltd (SHA:688733)
China
· Delayed Price · Currency is CNY 29.15
+0.56 (1.96%)
Apr 29, 2026, 3:00 PM CST
SHA:688733 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.37 | 29.28 | 28.20 | 29.15 | 29.15 | 1.96% | 3,751,297 |
| Apr 28, 2026 | 29.10 | 29.25 | 28.30 | 28.59 | 28.59 | -2.76% | 3,464,302 |
| Apr 27, 2026 | 28.67 | 29.63 | 28.67 | 29.40 | 29.40 | 1.80% | 3,397,214 |
| Apr 24, 2026 | 28.30 | 29.46 | 28.30 | 28.88 | 28.88 | 1.48% | 4,294,966 |
| Apr 23, 2026 | 29.73 | 29.73 | 28.28 | 28.46 | 28.46 | -3.03% | 4,097,417 |
| Apr 22, 2026 | 28.88 | 29.60 | 28.88 | 29.35 | 29.35 | 0.51% | 3,306,933 |
| Apr 21, 2026 | 29.40 | 29.41 | 28.53 | 29.20 | 29.20 | 0.27% | 3,672,448 |
| Apr 20, 2026 | 29.47 | 29.86 | 28.92 | 29.12 | 29.12 | -1.62% | 4,969,411 |
| Apr 17, 2026 | 29.30 | 29.80 | 29.10 | 29.60 | 29.60 | -0.17% | 4,094,446 |
| Apr 16, 2026 | 29.99 | 30.04 | 29.32 | 29.65 | 29.65 | -0.27% | 4,696,572 |
| Apr 15, 2026 | 30.04 | 31.30 | 29.72 | 29.73 | 29.73 | 1.02% | 9,668,904 |
| Apr 14, 2026 | 28.96 | 30.59 | 28.66 | 29.43 | 29.43 | 6.48% | 10,913,080 |
| Apr 13, 2026 | 26.94 | 27.73 | 26.94 | 27.64 | 27.64 | 1.32% | 3,228,922 |
| Apr 10, 2026 | 27.19 | 27.85 | 27.17 | 27.28 | 27.28 | 1.22% | 3,060,494 |
| Apr 9, 2026 | 27.29 | 27.41 | 26.90 | 26.95 | 26.95 | -1.71% | 2,221,982 |
| Apr 8, 2026 | 26.75 | 27.53 | 26.50 | 27.42 | 27.42 | 5.38% | 3,803,234 |
| Apr 7, 2026 | 25.25 | 26.38 | 25.25 | 26.02 | 26.02 | 1.76% | 2,297,262 |
| Apr 3, 2026 | 25.73 | 25.95 | 25.19 | 25.57 | 25.57 | -0.78% | 1,788,856 |
| Apr 2, 2026 | 26.49 | 26.51 | 25.54 | 25.77 | 25.77 | -2.72% | 2,239,477 |
| Apr 1, 2026 | 26.50 | 26.76 | 26.19 | 26.49 | 26.49 | 3.03% | 2,410,227 |
| Mar 31, 2026 | 26.48 | 26.80 | 25.71 | 25.71 | 25.71 | -3.45% | 2,930,451 |
| Mar 30, 2026 | 26.58 | 26.76 | 26.04 | 26.63 | 26.63 | -1.00% | 2,458,349 |
| Mar 27, 2026 | 26.35 | 27.24 | 26.26 | 26.90 | 26.90 | 0.94% | 3,161,003 |
| Mar 26, 2026 | 27.08 | 27.61 | 26.53 | 26.65 | 26.65 | -2.45% | 3,595,696 |
| Mar 25, 2026 | 27.00 | 27.39 | 26.71 | 27.32 | 27.32 | 1.26% | 4,240,570 |
| Mar 24, 2026 | 26.52 | 27.08 | 24.91 | 26.98 | 26.98 | 3.73% | 5,944,231 |
| Mar 23, 2026 | 26.74 | 27.09 | 25.70 | 26.01 | 26.01 | -3.38% | 5,969,154 |
| Mar 20, 2026 | 28.45 | 28.75 | 26.81 | 26.92 | 26.92 | -4.30% | 6,793,393 |
| Mar 19, 2026 | 28.49 | 28.96 | 28.00 | 28.13 | 28.13 | -3.83% | 5,871,517 |
| Mar 18, 2026 | 29.19 | 29.29 | 28.30 | 29.25 | 29.25 | 0.65% | 6,139,963 |
| Mar 17, 2026 | 32.79 | 32.87 | 29.06 | 29.06 | 29.06 | -10.83% | 11,687,560 |
| Mar 16, 2026 | 31.50 | 32.60 | 30.70 | 32.59 | 32.59 | 2.16% | 6,701,178 |
| Mar 13, 2026 | 32.47 | 32.80 | 31.72 | 31.90 | 31.90 | -2.86% | 6,720,137 |
| Mar 12, 2026 | 32.71 | 34.50 | 32.60 | 32.84 | 32.84 | -1.23% | 8,909,653 |
| Mar 11, 2026 | 32.05 | 34.51 | 31.78 | 33.25 | 33.25 | 4.07% | 14,611,160 |
| Mar 10, 2026 | 30.10 | 32.60 | 29.90 | 31.95 | 31.95 | 8.90% | 11,009,450 |
| Mar 9, 2026 | 28.70 | 29.86 | 28.39 | 29.34 | 29.34 | -1.48% | 6,214,899 |
| Mar 6, 2026 | 29.33 | 30.20 | 28.80 | 29.78 | 29.78 | 1.53% | 4,125,933 |
| Mar 5, 2026 | 29.85 | 30.21 | 28.70 | 29.33 | 29.33 | - | 4,810,151 |
| Mar 4, 2026 | 29.29 | 30.11 | 29.20 | 29.33 | 29.33 | -1.84% | 4,114,320 |
| Mar 3, 2026 | 30.94 | 31.66 | 29.85 | 29.88 | 29.88 | -3.14% | 6,780,651 |
| Mar 2, 2026 | 30.77 | 31.64 | 30.26 | 30.85 | 30.85 | -2.62% | 4,720,548 |
| Feb 27, 2026 | 31.51 | 31.68 | 30.78 | 31.68 | 31.68 | 0.54% | 4,061,126 |
| Feb 26, 2026 | 31.78 | 31.78 | 31.00 | 31.51 | 31.51 | 0.35% | 4,392,005 |
| Feb 25, 2026 | 30.20 | 31.67 | 30.11 | 31.40 | 31.40 | 4.32% | 6,347,315 |
| Feb 24, 2026 | 29.60 | 31.00 | 29.01 | 30.10 | 30.10 | 2.03% | 5,971,480 |
| Feb 13, 2026 | 29.75 | 30.18 | 29.43 | 29.50 | 29.50 | -1.40% | 2,226,612 |
| Feb 12, 2026 | 29.86 | 30.20 | 29.35 | 29.92 | 29.92 | 0.81% | 2,692,498 |
| Feb 11, 2026 | 29.81 | 30.37 | 29.66 | 29.68 | 29.68 | -0.87% | 2,404,920 |
| Feb 10, 2026 | 30.81 | 30.90 | 29.88 | 29.94 | 29.94 | -1.74% | 2,790,163 |
| Feb 9, 2026 | 30.25 | 31.02 | 29.72 | 30.47 | 30.47 | 2.11% | 5,191,973 |
| Feb 6, 2026 | 29.85 | 30.17 | 29.39 | 29.84 | 29.84 | -0.07% | 3,362,377 |
| Feb 5, 2026 | 30.95 | 30.96 | 29.59 | 29.86 | 29.86 | -4.51% | 4,845,331 |
| Feb 4, 2026 | 29.95 | 32.20 | 29.86 | 31.27 | 31.27 | 4.41% | 8,085,942 |
| Feb 3, 2026 | 28.93 | 29.99 | 28.84 | 29.95 | 29.95 | 4.54% | 3,903,694 |
| Feb 2, 2026 | 29.66 | 29.85 | 28.50 | 28.65 | 28.65 | -4.02% | 4,079,068 |
| Jan 30, 2026 | 29.68 | 30.99 | 29.35 | 29.85 | 29.85 | -2.20% | 4,804,725 |
| Jan 29, 2026 | 31.00 | 31.99 | 30.05 | 30.52 | 30.52 | -1.48% | 7,125,072 |
| Jan 28, 2026 | 30.44 | 31.30 | 29.60 | 30.98 | 30.98 | 1.41% | 6,288,043 |
| Jan 27, 2026 | 30.22 | 30.60 | 28.20 | 30.55 | 30.55 | 0.13% | 9,122,881 |
| Jan 26, 2026 | 32.40 | 32.69 | 30.21 | 30.51 | 30.51 | -5.54% | 8,390,120 |
| Jan 23, 2026 | 32.06 | 32.39 | 31.65 | 32.30 | 32.30 | 1.64% | 5,937,198 |
| Jan 22, 2026 | 32.40 | 33.13 | 31.30 | 31.78 | 31.78 | -0.81% | 6,169,291 |
| Jan 21, 2026 | 31.10 | 32.74 | 30.94 | 32.04 | 32.04 | 2.23% | 7,256,290 |
| Jan 20, 2026 | 32.90 | 33.14 | 30.94 | 31.34 | 31.34 | -5.46% | 8,482,631 |
| Jan 19, 2026 | 33.33 | 33.95 | 32.63 | 33.15 | 33.15 | -0.03% | 8,377,912 |
| Jan 16, 2026 | 32.10 | 34.09 | 31.78 | 33.16 | 33.16 | 4.02% | 10,772,250 |
| Jan 15, 2026 | 30.80 | 31.90 | 30.70 | 31.88 | 31.88 | 1.85% | 6,494,377 |
| Jan 14, 2026 | 32.00 | 32.88 | 30.80 | 31.30 | 31.30 | -2.37% | 10,857,100 |
| Jan 13, 2026 | 31.93 | 32.47 | 31.35 | 32.06 | 32.06 | -0.50% | 8,159,629 |
| Jan 12, 2026 | 30.99 | 32.24 | 30.51 | 32.22 | 32.22 | 2.87% | 10,295,760 |
| Jan 9, 2026 | 32.00 | 32.59 | 30.85 | 31.32 | 31.32 | 0.74% | 8,021,395 |
| Jan 8, 2026 | 30.91 | 31.65 | 30.60 | 31.09 | 31.09 | 0.29% | 5,308,478 |
| Jan 7, 2026 | 31.55 | 32.00 | 30.66 | 31.00 | 31.00 | 0.49% | 7,370,150 |
| Jan 6, 2026 | 30.01 | 31.30 | 30.00 | 30.85 | 30.85 | 2.90% | 6,855,906 |
| Jan 5, 2026 | 29.38 | 30.14 | 29.21 | 29.98 | 29.98 | 3.45% | 5,288,318 |
| Dec 31, 2025 | 29.93 | 30.38 | 28.84 | 28.98 | 28.98 | -3.01% | 5,422,410 |
| Dec 30, 2025 | 30.37 | 30.56 | 29.71 | 29.88 | 29.88 | -1.61% | 4,678,026 |
| Dec 29, 2025 | 30.60 | 31.03 | 30.03 | 30.37 | 30.37 | -1.24% | 4,488,869 |
| Dec 26, 2025 | 31.50 | 31.89 | 30.59 | 30.75 | 30.75 | -1.57% | 7,517,529 |
| Dec 25, 2025 | 31.20 | 31.78 | 30.78 | 31.24 | 31.24 | -0.48% | 5,466,012 |
| Dec 24, 2025 | 30.76 | 31.57 | 30.27 | 31.39 | 31.39 | 2.05% | 5,871,533 |
| Dec 23, 2025 | 30.75 | 31.00 | 30.06 | 30.76 | 30.76 | 0.33% | 5,313,770 |
| Dec 22, 2025 | 29.10 | 31.44 | 28.75 | 30.66 | 30.66 | 7.24% | 8,900,940 |
| Dec 19, 2025 | 29.50 | 29.91 | 28.50 | 28.59 | 28.59 | -2.82% | 5,063,490 |
| Dec 18, 2025 | 29.55 | 30.14 | 29.30 | 29.42 | 29.42 | -2.06% | 3,489,069 |
| Dec 17, 2025 | 28.94 | 30.28 | 28.70 | 30.04 | 30.04 | 3.80% | 5,918,048 |
| Dec 16, 2025 | 30.23 | 30.26 | 28.53 | 28.94 | 28.94 | -5.11% | 7,338,133 |
| Dec 15, 2025 | 31.52 | 32.35 | 30.41 | 30.50 | 30.50 | -5.19% | 7,528,838 |
| Dec 12, 2025 | 31.47 | 32.50 | 30.78 | 32.17 | 32.17 | 2.81% | 9,350,105 |
| Dec 11, 2025 | 32.50 | 33.35 | 31.27 | 31.29 | 31.29 | -3.78% | 8,581,640 |
| Dec 10, 2025 | 32.66 | 32.77 | 31.65 | 32.52 | 32.52 | -0.73% | 6,152,927 |
| Dec 9, 2025 | 33.07 | 33.42 | 32.59 | 32.76 | 32.76 | -2.41% | 7,760,840 |
| Dec 8, 2025 | 31.50 | 33.99 | 31.01 | 33.57 | 33.57 | 6.61% | 15,022,450 |
| Dec 5, 2025 | 30.65 | 32.11 | 30.00 | 31.49 | 31.49 | 5.39% | 10,902,430 |
| Dec 4, 2025 | 30.60 | 30.60 | 29.74 | 29.88 | 29.88 | -2.67% | 4,944,987 |
| Dec 3, 2025 | 31.45 | 31.90 | 30.15 | 30.70 | 30.70 | -2.91% | 8,824,734 |
| Dec 2, 2025 | 31.72 | 33.18 | 31.37 | 31.62 | 31.62 | -0.32% | 10,603,450 |
| Dec 1, 2025 | 33.69 | 33.69 | 31.56 | 31.72 | 31.72 | -3.38% | 10,210,580 |
| Nov 28, 2025 | 32.90 | 34.17 | 32.18 | 32.83 | 32.83 | -1.05% | 20,123,740 |