Skip to main content
Anhui Guofeng New Materials Co., Ltd. (SHE:000859)
China flag China · Delayed Price · Currency is CNY
8.90
-0.01 (-0.11%)
Apr 29, 2026, 3:04 PM CST

SHE:000859 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.828.978.758.908.90-0.11%26,028,403
Apr 28, 20269.019.088.818.918.91-1.66%29,710,911
Apr 27, 20269.109.259.029.069.06-1.63%29,116,572
Apr 24, 20269.409.699.179.219.21-3.15%38,568,021
Apr 23, 20269.909.989.519.519.51-2.26%44,460,653
Apr 22, 202610.0010.159.669.739.73-3.38%55,851,493
Apr 21, 202610.3010.359.8110.0710.072.86%84,449,760
Apr 20, 20269.769.919.609.799.79-36,794,317
Apr 17, 20269.619.809.489.799.791.87%33,117,736
Apr 16, 20269.499.679.369.619.611.37%29,231,504
Apr 15, 20269.809.819.469.489.48-2.27%23,633,944
Apr 14, 20269.679.759.589.709.700.83%23,213,763
Apr 13, 20269.509.649.489.629.62-0.52%22,187,634
Apr 10, 20269.8910.059.669.679.67-0.92%35,283,250
Apr 9, 20269.859.989.749.769.76-2.50%30,160,970
Apr 8, 20269.8010.019.7010.0110.013.73%39,748,191
Apr 7, 20269.589.799.549.659.651.05%24,174,560
Apr 3, 20269.699.879.509.559.55-1.55%28,949,000
Apr 2, 20269.789.959.679.709.70-1.42%31,133,070
Apr 1, 202610.0110.159.739.849.84-2.38%45,702,579
Mar 31, 202610.3310.3810.0710.0810.08-3.08%36,799,970
Mar 30, 202610.0210.5510.0210.4010.400.78%49,705,150
Mar 27, 202610.0010.459.9110.3210.323.30%58,333,450
Mar 26, 202610.1310.339.949.999.99-3.38%57,241,120
Mar 25, 202610.3410.3410.3410.3410.3410.00%21,760,830
Mar 24, 20269.349.429.029.409.403.75%36,477,350
Mar 23, 20269.379.548.989.069.06-6.50%46,685,900
Mar 20, 20269.9010.149.649.699.69-1.32%42,966,840
Mar 19, 202610.0410.139.779.829.82-4.01%39,093,970
Mar 18, 202610.3310.449.9610.2310.23-1.25%38,812,430
Mar 17, 202610.9610.9910.3610.3610.36-6.24%56,427,430
Mar 16, 202610.5711.1310.5711.0511.052.22%66,473,378
Mar 13, 202610.5111.1110.4610.8110.811.31%72,056,970
Mar 12, 202610.4011.1510.3310.6710.672.60%81,292,200
Mar 11, 202610.5910.8010.3810.4010.40-1.79%38,161,130
Mar 10, 202610.5210.6310.4110.5910.592.42%33,027,310
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