Skip to main content
Anhui Guofeng New Materials Co., Ltd. (SHE:000859)
China flag China · Delayed Price · Currency is CNY
10.34
-0.30 (-2.82%)
Mar 9, 2026, 3:04 PM CST

SHE:000859 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.4010.5010.0810.3410.34-2.82%43,978,970
Mar 6, 202610.7910.8910.6210.6410.64-2.12%36,368,770
Mar 5, 202610.9011.0810.8310.8710.871.87%44,895,380
Mar 4, 202610.6010.9610.6010.6710.670.19%43,641,980
Mar 3, 202611.3911.4510.6510.6510.65-6.41%66,489,050
Mar 2, 202611.3311.7011.3311.3811.38-4.29%64,612,390
Feb 27, 202612.1412.1911.7711.8911.89-1.16%62,855,730
Feb 26, 202612.0012.2111.8312.0312.03-0.99%80,459,850
Feb 25, 202612.0512.2711.8612.1512.15-0.41%97,436,343
Feb 24, 202611.5812.4011.5812.2012.201.92%184,327,800
Feb 13, 202610.8411.9710.8011.9711.9710.02%148,593,100
Feb 12, 202611.4311.4310.8710.8810.88-4.90%75,414,560
Feb 11, 202611.3011.6511.1011.4411.44-1.89%110,846,200
Feb 10, 202610.6811.6610.5311.6611.6610.00%79,269,757
Feb 9, 202610.5910.7310.3310.6010.602.51%62,357,560
Feb 6, 20269.9610.589.8910.3410.343.82%62,892,770
Feb 5, 202610.1010.159.919.969.96-2.06%32,678,374
Feb 4, 202610.1510.2610.0510.1710.170.30%39,249,310
Feb 3, 20269.8910.159.7410.1410.144.54%55,279,140
Feb 2, 20269.9810.089.689.709.70-2.51%39,470,360
Jan 30, 202610.0610.159.789.959.95-1.39%52,675,468
Jan 29, 202610.3510.6010.0410.0910.09-4.00%67,504,440
Jan 28, 202611.0211.0510.5110.5110.51-6.33%76,039,110
Jan 27, 202610.9111.5210.4611.2211.220.99%94,773,800
Jan 26, 202612.1812.2611.1111.1111.11-9.97%113,711,300
Jan 23, 202612.1612.5012.0312.3412.341.40%79,895,542
Jan 22, 202612.5912.7512.1312.1712.17-3.72%89,891,940
Jan 21, 202612.3812.9712.1812.6412.640.16%107,765,900
Jan 20, 202612.3012.6411.6812.6212.622.94%119,106,968
Jan 19, 202611.9712.4311.9712.2612.261.24%76,448,458
Jan 16, 202612.7012.8012.0612.1112.11-5.32%109,173,300
Jan 15, 202612.0313.1011.5912.7912.793.31%170,262,300
Jan 14, 202612.4613.0812.1512.3812.38-1.35%139,464,850
Jan 13, 202613.2113.8812.5212.5512.55-7.04%170,036,300
Jan 12, 202613.2213.9312.9813.5013.502.12%235,406,300
Jan 9, 202612.5114.0812.5113.2213.222.24%269,000,512
Jan 8, 202613.6813.6812.6812.9312.933.94%302,814,300
Jan 7, 202612.2612.4412.2512.4412.449.99%67,729,160
Jan 6, 202611.1311.5210.8511.3111.311.62%213,080,100
Jan 5, 202610.1111.139.9311.1311.139.98%161,668,000
Dec 31, 202510.7410.779.8610.1210.12-6.04%153,070,000
Dec 30, 202510.8311.6010.6110.7710.77-2.71%183,442,800
Dec 29, 202511.0011.6110.8011.0711.070.64%204,121,600
Dec 26, 202511.1111.4210.9011.0011.00-4.84%204,839,800
Dec 25, 202510.6711.5610.4811.5611.569.99%232,652,600
Dec 24, 202510.8011.3810.2810.5110.51-0.47%287,574,500
Dec 23, 20259.4210.569.3010.5610.5610.00%146,719,100
Dec 22, 20258.869.898.789.609.606.79%210,019,200
Dec 19, 20259.119.308.758.998.99-4.77%142,352,600
Dec 18, 20259.8810.499.369.449.44-7.18%157,276,700
Dec 17, 20259.8010.299.4510.1710.171.19%163,086,000
Dec 16, 202510.4110.699.7610.0510.05-5.63%192,667,774
Dec 15, 20259.8710.849.6110.6510.655.97%255,507,200
Dec 12, 20259.7710.559.3810.0510.052.87%283,303,700
Dec 11, 20258.809.778.479.779.7710.02%184,770,400
Dec 10, 20258.759.268.698.888.88-1.99%141,054,700
Dec 9, 20259.689.868.929.069.06-2.58%183,503,000
Dec 8, 20259.499.689.139.309.301.86%226,210,800
Dec 5, 20258.699.138.559.139.1310.00%84,529,030
Dec 4, 20259.179.228.308.308.30-9.98%192,026,400
Dec 3, 20259.219.858.879.229.22-0.11%297,435,943
Dec 2, 20258.639.238.639.239.2310.01%147,015,700
Dec 1, 20257.778.397.648.398.399.96%206,403,600
Nov 28, 20257.887.977.627.637.63-9.92%203,032,300
Nov 27, 20259.329.328.478.478.47-9.99%200,506,500
Nov 26, 20259.149.809.049.419.413.29%314,126,300
Nov 25, 20258.6010.218.609.119.11-4.61%342,984,200
Nov 24, 20258.769.558.629.559.5510.02%202,039,700
Nov 21, 20257.828.687.348.688.6810.01%316,638,200
Nov 20, 20257.897.897.607.897.8910.04%73,243,520
Nov 19, 20256.507.176.477.177.179.97%68,688,980
Nov 18, 20256.556.656.486.526.52-0.76%17,265,400
Nov 17, 20256.626.776.546.576.570.92%19,357,730
Nov 14, 20256.506.606.506.516.51-0.76%13,749,840
Nov 13, 20256.386.576.346.566.563.14%27,666,840
Nov 12, 20256.436.446.336.366.36-1.09%9,416,420
Nov 11, 20256.446.456.406.436.43-0.16%8,384,700
Nov 10, 20256.366.446.346.446.441.42%12,229,400
Nov 7, 20256.356.386.326.356.35-0.16%8,719,600
Nov 6, 20256.376.386.336.366.360.16%8,118,049
Nov 5, 20256.306.386.306.356.35-8,075,257
Nov 4, 20256.386.396.326.356.35-0.63%8,650,623
Nov 3, 20256.376.406.326.396.390.47%7,967,705
Oct 31, 20256.336.416.336.366.360.32%9,127,524
Oct 30, 20256.436.446.346.346.34-1.40%12,934,200
Oct 29, 20256.456.476.406.436.43-0.62%11,482,200
Oct 28, 20256.486.526.426.476.47-1.37%18,642,120
Oct 27, 20256.616.736.536.566.560.31%25,510,740
Oct 24, 20256.486.676.416.546.540.93%26,182,700
Oct 23, 20256.506.516.416.486.48-0.46%11,747,970
Oct 22, 20256.426.566.406.516.510.62%19,743,210
Oct 21, 20256.346.506.306.476.472.21%21,469,720
Oct 20, 20256.326.376.296.336.330.32%9,281,125
Oct 17, 20256.346.456.276.316.31-0.47%13,097,700
Oct 16, 20256.476.476.316.346.34-2.01%18,367,680
Oct 15, 20256.476.536.346.476.47-18,814,700
Oct 14, 20256.606.686.446.476.47-1.22%27,776,310
Oct 13, 20256.266.876.206.556.552.34%43,508,120
Oct 10, 20256.316.476.266.406.40-21,698,070
Oct 9, 20256.436.506.366.406.40-1.39%19,287,680