Asia-potash International Investment (Guangzhou)Co.,Ltd. (SHE:000893)
China
· Delayed Price · Currency is CNY 47.59
+1.40 (3.03%)
At close: Dec 5, 2025
SHE:000893 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.22 | 47.96 | 46.00 | 47.59 | 47.59 | 3.03% | 10,698,127 |
| Dec 4, 2025 | 46.37 | 47.28 | 45.82 | 46.19 | 46.19 | -0.77% | 6,846,716 |
| Dec 3, 2025 | 44.62 | 47.28 | 44.43 | 46.55 | 46.55 | 4.37% | 12,928,218 |
| Dec 2, 2025 | 45.10 | 45.10 | 44.22 | 44.60 | 44.60 | -0.78% | 5,763,716 |
| Dec 1, 2025 | 44.65 | 46.58 | 44.65 | 44.95 | 44.95 | 1.81% | 11,637,760 |
| Nov 28, 2025 | 43.85 | 44.58 | 43.31 | 44.15 | 44.15 | 1.01% | 7,310,978 |
| Nov 27, 2025 | 42.48 | 44.23 | 42.36 | 43.71 | 43.71 | 3.28% | 10,579,150 |
| Nov 26, 2025 | 42.54 | 43.66 | 42.23 | 42.32 | 42.32 | 1.95% | 11,794,870 |
| Nov 25, 2025 | 41.95 | 42.07 | 40.90 | 41.51 | 41.51 | -0.02% | 7,048,139 |
| Nov 24, 2025 | 42.31 | 42.80 | 41.51 | 41.52 | 41.52 | -0.98% | 6,674,200 |
| Nov 21, 2025 | 43.54 | 43.98 | 41.80 | 41.93 | 41.93 | -4.14% | 9,116,700 |
| Nov 20, 2025 | 44.69 | 44.79 | 43.36 | 43.74 | 43.74 | -0.88% | 6,605,612 |
| Nov 19, 2025 | 42.00 | 44.49 | 42.00 | 44.13 | 44.13 | 4.70% | 12,747,320 |
| Nov 18, 2025 | 41.40 | 42.23 | 40.47 | 42.15 | 42.15 | -0.68% | 7,348,622 |
| Nov 17, 2025 | 42.90 | 43.55 | 41.98 | 42.44 | 42.44 | -1.07% | 6,523,656 |
| Nov 14, 2025 | 43.40 | 44.18 | 42.88 | 42.90 | 42.90 | -1.94% | 6,915,775 |
| Nov 13, 2025 | 42.39 | 44.59 | 41.86 | 43.75 | 43.75 | 3.21% | 11,519,160 |
| Nov 12, 2025 | 42.04 | 42.89 | 41.48 | 42.39 | 42.39 | 0.36% | 7,143,158 |
| Nov 11, 2025 | 41.20 | 42.70 | 41.09 | 42.24 | 42.24 | 2.55% | 9,308,548 |
| Nov 10, 2025 | 41.70 | 41.74 | 40.61 | 41.19 | 41.19 | 0.51% | 7,247,902 |
| Nov 7, 2025 | 41.50 | 41.98 | 40.67 | 40.98 | 40.98 | -2.15% | 7,744,000 |
| Nov 6, 2025 | 40.73 | 42.35 | 40.71 | 41.88 | 41.88 | 2.90% | 8,607,434 |
| Nov 5, 2025 | 40.21 | 41.20 | 39.58 | 40.70 | 40.70 | - | 7,093,300 |
| Nov 4, 2025 | 41.69 | 41.78 | 40.13 | 40.70 | 40.70 | -3.00% | 8,897,881 |
| Nov 3, 2025 | 41.88 | 42.12 | 40.98 | 41.96 | 41.96 | 0.45% | 8,519,561 |
| Oct 31, 2025 | 42.23 | 43.38 | 41.66 | 41.77 | 41.77 | -1.49% | 9,700,152 |
| Oct 30, 2025 | 43.65 | 43.65 | 41.95 | 42.40 | 42.40 | -3.96% | 13,861,100 |
| Oct 29, 2025 | 42.90 | 44.16 | 42.29 | 44.15 | 44.15 | 3.44% | 7,836,589 |
| Oct 28, 2025 | 42.19 | 44.05 | 42.12 | 42.68 | 42.68 | 1.26% | 9,733,473 |
| Oct 27, 2025 | 41.60 | 42.40 | 41.30 | 42.15 | 42.15 | 2.68% | 7,145,101 |
| Oct 24, 2025 | 40.99 | 41.47 | 40.26 | 41.05 | 41.05 | 0.15% | 5,337,659 |
| Oct 23, 2025 | 40.04 | 41.05 | 39.70 | 40.99 | 40.99 | 2.48% | 7,151,904 |
| Oct 22, 2025 | 40.75 | 40.75 | 39.60 | 40.00 | 40.00 | -2.56% | 6,588,572 |
| Oct 21, 2025 | 39.52 | 41.32 | 39.48 | 41.05 | 41.05 | 3.82% | 7,345,309 |
| Oct 20, 2025 | 39.86 | 40.28 | 39.38 | 39.54 | 39.54 | -0.20% | 6,090,621 |
| Oct 17, 2025 | 40.71 | 40.81 | 39.52 | 39.62 | 39.62 | -2.65% | 8,492,619 |
| Oct 16, 2025 | 41.17 | 41.47 | 40.39 | 40.70 | 40.70 | -0.73% | 6,983,386 |
| Oct 15, 2025 | 41.30 | 41.87 | 40.23 | 41.00 | 41.00 | -0.73% | 9,847,181 |
| Oct 14, 2025 | 41.55 | 43.18 | 40.82 | 41.30 | 41.30 | 1.70% | 16,651,350 |
| Oct 13, 2025 | 39.35 | 40.83 | 39.35 | 40.61 | 40.61 | -0.71% | 10,942,580 |
| Oct 10, 2025 | 40.40 | 42.25 | 39.87 | 40.90 | 40.90 | 1.49% | 14,265,450 |
| Oct 9, 2025 | 39.30 | 40.49 | 38.32 | 40.30 | 40.30 | 2.88% | 13,942,220 |
| Sep 30, 2025 | 38.30 | 39.43 | 37.93 | 39.17 | 39.17 | 2.41% | 10,406,270 |
| Sep 29, 2025 | 37.87 | 38.25 | 37.43 | 38.25 | 38.25 | 1.22% | 7,518,569 |
| Sep 26, 2025 | 38.07 | 38.15 | 37.59 | 37.79 | 37.79 | -1.00% | 6,142,559 |
| Sep 25, 2025 | 37.70 | 38.90 | 37.50 | 38.17 | 38.17 | 1.52% | 10,712,100 |
| Sep 24, 2025 | 36.55 | 37.94 | 36.55 | 37.60 | 37.60 | 2.31% | 9,321,768 |
| Sep 23, 2025 | 36.64 | 37.11 | 36.20 | 36.75 | 36.75 | 0.85% | 8,780,624 |
| Sep 22, 2025 | 36.30 | 36.76 | 35.80 | 36.44 | 36.44 | -0.19% | 9,479,455 |
| Sep 19, 2025 | 36.18 | 36.66 | 35.84 | 36.51 | 36.51 | 2.21% | 11,300,260 |
| Sep 18, 2025 | 37.00 | 37.18 | 35.30 | 35.72 | 35.72 | -3.82% | 17,091,880 |
| Sep 17, 2025 | 38.05 | 38.35 | 37.00 | 37.14 | 37.14 | -3.91% | 17,217,940 |
| Sep 16, 2025 | 38.30 | 39.02 | 37.88 | 38.65 | 38.65 | 0.91% | 10,038,270 |
| Sep 15, 2025 | 38.75 | 38.75 | 37.70 | 38.30 | 38.30 | -0.83% | 10,775,360 |
| Sep 12, 2025 | 38.12 | 38.98 | 37.70 | 38.62 | 38.62 | 0.42% | 13,739,350 |
| Sep 11, 2025 | 37.65 | 38.50 | 37.65 | 38.46 | 38.46 | 2.04% | 13,203,420 |
| Sep 10, 2025 | 37.42 | 38.33 | 36.71 | 37.69 | 37.69 | -0.48% | 19,467,330 |
| Sep 9, 2025 | 35.15 | 38.07 | 34.96 | 37.87 | 37.87 | 7.74% | 28,299,610 |
| Sep 8, 2025 | 33.25 | 35.35 | 33.15 | 35.15 | 35.15 | 5.84% | 19,651,280 |
| Sep 5, 2025 | 32.53 | 33.24 | 32.53 | 33.21 | 33.21 | 2.09% | 7,813,784 |
| Sep 4, 2025 | 33.30 | 33.45 | 32.10 | 32.53 | 32.53 | -2.78% | 11,604,030 |
| Sep 3, 2025 | 33.58 | 33.73 | 32.89 | 33.46 | 33.46 | 0.48% | 8,977,153 |
| Sep 2, 2025 | 34.40 | 34.77 | 33.12 | 33.30 | 33.30 | -3.51% | 14,419,090 |
| Sep 1, 2025 | 33.89 | 34.55 | 33.80 | 34.51 | 34.51 | 1.86% | 17,738,430 |
| Aug 29, 2025 | 32.82 | 34.66 | 32.81 | 33.88 | 33.88 | 3.32% | 18,543,440 |
| Aug 28, 2025 | 33.06 | 33.63 | 32.30 | 32.79 | 32.79 | -0.82% | 14,465,770 |
| Aug 27, 2025 | 33.47 | 33.90 | 33.03 | 33.06 | 33.06 | -1.96% | 14,418,370 |
| Aug 26, 2025 | 32.26 | 33.98 | 32.26 | 33.72 | 33.72 | 4.40% | 22,335,020 |
| Aug 25, 2025 | 31.76 | 32.41 | 31.16 | 32.30 | 32.30 | 1.73% | 16,369,830 |
| Aug 22, 2025 | 32.50 | 32.60 | 31.23 | 31.75 | 31.75 | -2.04% | 19,324,150 |
| Aug 21, 2025 | 31.18 | 33.77 | 31.12 | 32.41 | 32.41 | 3.94% | 32,249,920 |
| Aug 20, 2025 | 30.75 | 31.49 | 30.28 | 31.18 | 31.18 | 1.37% | 13,567,650 |
| Aug 19, 2025 | 30.97 | 31.12 | 30.73 | 30.76 | 30.76 | -0.77% | 7,784,913 |
| Aug 18, 2025 | 31.35 | 31.75 | 30.94 | 31.00 | 31.00 | -1.49% | 11,417,410 |
| Aug 15, 2025 | 30.70 | 31.64 | 30.70 | 31.47 | 31.47 | 2.64% | 12,858,710 |
| Aug 14, 2025 | 31.36 | 31.53 | 30.62 | 30.66 | 30.66 | -2.23% | 9,526,300 |
| Aug 13, 2025 | 31.82 | 31.90 | 31.35 | 31.36 | 31.36 | -1.45% | 9,023,996 |
| Aug 12, 2025 | 31.44 | 32.00 | 31.10 | 31.82 | 31.82 | 1.31% | 8,348,182 |
| Aug 11, 2025 | 31.39 | 31.49 | 31.05 | 31.41 | 31.41 | 0.45% | 7,016,000 |
| Aug 8, 2025 | 31.38 | 31.62 | 31.25 | 31.27 | 31.27 | -0.57% | 5,148,437 |
| Aug 7, 2025 | 31.57 | 31.87 | 31.28 | 31.45 | 31.45 | -0.38% | 7,038,139 |
| Aug 6, 2025 | 31.80 | 31.90 | 30.93 | 31.57 | 31.57 | -0.79% | 15,499,920 |
| Aug 5, 2025 | 31.95 | 32.13 | 31.66 | 31.82 | 31.82 | -0.66% | 6,353,201 |
| Aug 4, 2025 | 31.40 | 32.08 | 31.28 | 32.03 | 32.03 | 1.55% | 7,685,575 |
| Aug 1, 2025 | 31.98 | 32.17 | 31.25 | 31.54 | 31.54 | -1.68% | 9,609,971 |
| Jul 31, 2025 | 32.50 | 32.76 | 31.81 | 32.08 | 32.08 | -1.81% | 9,664,792 |
| Jul 30, 2025 | 32.95 | 33.38 | 32.33 | 32.67 | 32.67 | -0.31% | 9,951,877 |
| Jul 29, 2025 | 32.86 | 32.97 | 31.87 | 32.77 | 32.77 | -0.40% | 11,125,920 |
| Jul 28, 2025 | 31.51 | 33.26 | 31.50 | 32.90 | 32.90 | 4.68% | 17,937,880 |
| Jul 25, 2025 | 31.77 | 32.05 | 31.39 | 31.43 | 31.43 | -0.98% | 8,772,742 |
| Jul 24, 2025 | 32.25 | 32.32 | 31.39 | 31.74 | 31.74 | -1.82% | 11,894,760 |
| Jul 23, 2025 | 32.35 | 32.92 | 32.06 | 32.33 | 32.33 | 0.28% | 10,878,160 |
| Jul 22, 2025 | 31.40 | 32.68 | 31.35 | 32.24 | 32.24 | 2.54% | 14,576,540 |
| Jul 21, 2025 | 31.00 | 31.60 | 30.78 | 31.44 | 31.44 | 0.48% | 11,675,300 |
| Jul 18, 2025 | 31.63 | 31.95 | 30.96 | 31.29 | 31.29 | -0.98% | 12,822,650 |
| Jul 17, 2025 | 31.80 | 32.18 | 31.56 | 31.60 | 31.60 | -0.66% | 7,386,841 |
| Jul 16, 2025 | 31.80 | 32.23 | 31.31 | 31.81 | 31.81 | 0.03% | 7,678,300 |
| Jul 15, 2025 | 32.35 | 33.09 | 31.69 | 31.80 | 31.80 | -2.15% | 12,937,520 |
| Jul 14, 2025 | 32.68 | 32.88 | 32.01 | 32.50 | 32.50 | -0.55% | 11,463,370 |
| Jul 11, 2025 | 31.88 | 33.06 | 31.88 | 32.68 | 32.68 | 1.81% | 15,260,450 |