Anhui Truchum Advanced Materials and Technology Co., Ltd. (SHE:002171)
China
· Delayed Price · Currency is CNY 11.42
+0.12 (1.06%)
Apr 29, 2026, 3:04 PM CST
SHE:002171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.26 | 11.44 | 11.22 | 11.42 | 11.42 | 1.06% | 22,712,329 |
| Apr 28, 2026 | 11.50 | 11.51 | 11.19 | 11.30 | 11.30 | -1.91% | 30,152,980 |
| Apr 27, 2026 | 11.62 | 11.71 | 11.36 | 11.52 | 11.52 | -1.12% | 29,097,880 |
| Apr 24, 2026 | 11.72 | 11.85 | 11.51 | 11.65 | 11.65 | -1.44% | 27,396,832 |
| Apr 23, 2026 | 12.03 | 12.09 | 11.69 | 11.82 | 11.82 | -1.50% | 33,577,400 |
| Apr 22, 2026 | 11.76 | 12.02 | 11.73 | 12.00 | 12.00 | 1.44% | 35,963,230 |
| Apr 21, 2026 | 11.98 | 11.98 | 11.75 | 11.83 | 11.83 | -1.17% | 28,675,550 |
| Apr 20, 2026 | 11.84 | 12.09 | 11.84 | 11.97 | 11.97 | 1.53% | 43,264,839 |
| Apr 17, 2026 | 11.50 | 11.86 | 11.45 | 11.79 | 11.79 | 2.61% | 43,014,430 |
| Apr 16, 2026 | 11.47 | 11.53 | 11.41 | 11.49 | 11.49 | 0.44% | 22,682,730 |
| Apr 15, 2026 | 11.67 | 11.73 | 11.40 | 11.44 | 11.44 | -1.04% | 30,340,440 |
| Apr 14, 2026 | 11.44 | 11.56 | 11.37 | 11.56 | 11.56 | 1.85% | 32,797,060 |
| Apr 13, 2026 | 11.31 | 11.46 | 11.26 | 11.35 | 11.35 | 0.27% | 23,789,899 |
| Apr 10, 2026 | 11.31 | 11.44 | 11.26 | 11.32 | 11.32 | 1.25% | 26,536,810 |
| Apr 9, 2026 | 11.25 | 11.33 | 11.15 | 11.18 | 11.18 | -1.58% | 23,468,170 |
| Apr 8, 2026 | 11.15 | 11.36 | 11.11 | 11.36 | 11.36 | 4.51% | 32,566,590 |
| Apr 7, 2026 | 10.85 | 10.93 | 10.76 | 10.87 | 10.87 | 0.83% | 13,863,900 |
| Apr 3, 2026 | 10.95 | 11.05 | 10.77 | 10.78 | 10.78 | -1.82% | 19,042,200 |
| Apr 2, 2026 | 11.21 | 11.29 | 10.90 | 10.98 | 10.98 | -2.57% | 25,609,710 |
| Apr 1, 2026 | 11.50 | 11.55 | 11.18 | 11.27 | 11.27 | -0.79% | 34,857,450 |
| Mar 31, 2026 | 11.12 | 11.47 | 11.10 | 11.36 | 11.36 | 2.34% | 46,671,070 |
| Mar 30, 2026 | 10.84 | 11.15 | 10.84 | 11.10 | 11.10 | 1.28% | 36,971,040 |
| Mar 27, 2026 | 10.63 | 11.03 | 10.59 | 10.96 | 10.96 | 1.48% | 24,701,618 |
| Mar 26, 2026 | 10.94 | 10.98 | 10.74 | 10.80 | 10.80 | -1.19% | 24,589,850 |
| Mar 25, 2026 | 10.86 | 10.98 | 10.86 | 10.93 | 10.93 | 1.67% | 31,036,340 |
| Mar 24, 2026 | 10.69 | 10.78 | 10.40 | 10.75 | 10.75 | 2.87% | 31,468,530 |
| Mar 23, 2026 | 10.88 | 11.04 | 10.36 | 10.45 | 10.45 | -5.60% | 45,238,330 |
| Mar 20, 2026 | 11.41 | 11.46 | 11.06 | 11.07 | 11.07 | -2.04% | 30,324,970 |
| Mar 19, 2026 | 11.65 | 11.68 | 11.25 | 11.30 | 11.30 | -4.88% | 41,287,487 |
| Mar 18, 2026 | 11.93 | 11.97 | 11.60 | 11.88 | 11.88 | -0.34% | 36,513,270 |
| Mar 17, 2026 | 12.33 | 12.38 | 11.90 | 11.92 | 11.92 | -2.85% | 37,506,300 |
| Mar 16, 2026 | 12.31 | 12.36 | 12.02 | 12.27 | 12.27 | -1.05% | 31,882,632 |
| Mar 13, 2026 | 12.61 | 12.72 | 12.36 | 12.40 | 12.40 | -2.52% | 39,132,650 |
| Mar 12, 2026 | 12.79 | 13.07 | 12.57 | 12.72 | 12.72 | 0.87% | 54,221,410 |
| Mar 11, 2026 | 12.55 | 12.74 | 12.53 | 12.61 | 12.61 | 0.48% | 32,514,700 |
| Mar 10, 2026 | 12.49 | 12.62 | 12.37 | 12.55 | 12.55 | 2.03% | 40,896,428 |
| Mar 9, 2026 | 12.69 | 12.69 | 11.98 | 12.30 | 12.30 | -3.98% | 64,844,673 |
| Mar 6, 2026 | 12.85 | 13.03 | 12.74 | 12.81 | 12.81 | -1.23% | 37,687,380 |
| Mar 5, 2026 | 13.10 | 13.27 | 12.85 | 12.97 | 12.97 | 0.93% | 43,765,950 |
| Mar 4, 2026 | 12.65 | 13.12 | 12.58 | 12.85 | 12.85 | - | 43,356,250 |
| Mar 3, 2026 | 13.70 | 13.74 | 12.82 | 12.85 | 12.85 | -6.27% | 79,890,400 |
| Mar 2, 2026 | 13.59 | 13.88 | 13.50 | 13.71 | 13.71 | -0.22% | 68,356,730 |
| Feb 27, 2026 | 13.45 | 13.80 | 13.37 | 13.74 | 13.74 | 1.63% | 58,700,790 |
| Feb 26, 2026 | 13.43 | 13.61 | 13.27 | 13.52 | 13.52 | 1.20% | 57,881,440 |
| Feb 25, 2026 | 13.10 | 13.40 | 13.00 | 13.36 | 13.36 | 2.14% | 56,415,320 |
| Feb 24, 2026 | 12.96 | 13.15 | 12.88 | 13.08 | 13.08 | 2.91% | 45,478,850 |
| Feb 13, 2026 | 12.90 | 13.03 | 12.70 | 12.71 | 12.71 | -2.00% | 41,411,170 |
| Feb 12, 2026 | 12.85 | 13.10 | 12.83 | 12.97 | 12.97 | 0.46% | 48,922,050 |
| Feb 11, 2026 | 12.80 | 13.05 | 12.78 | 12.91 | 12.91 | 0.70% | 43,632,670 |
| Feb 10, 2026 | 12.90 | 12.97 | 12.75 | 12.82 | 12.82 | -0.31% | 34,355,180 |
| Feb 9, 2026 | 12.74 | 12.88 | 12.70 | 12.86 | 12.86 | 2.80% | 37,840,280 |
| Feb 6, 2026 | 12.46 | 12.73 | 12.35 | 12.51 | 12.51 | -0.79% | 34,971,530 |
| Feb 5, 2026 | 12.84 | 12.94 | 12.55 | 12.61 | 12.61 | -2.93% | 44,114,640 |
| Feb 4, 2026 | 13.05 | 13.17 | 12.84 | 12.99 | 12.99 | -0.31% | 43,411,630 |
| Feb 3, 2026 | 12.80 | 13.05 | 12.69 | 13.03 | 13.03 | 3.58% | 54,277,090 |
| Feb 2, 2026 | 13.00 | 13.17 | 12.58 | 12.58 | 12.58 | -4.70% | 66,544,660 |
| Jan 30, 2026 | 13.53 | 13.57 | 12.85 | 13.20 | 13.20 | -3.72% | 96,766,495 |
| Jan 29, 2026 | 14.44 | 14.44 | 13.70 | 13.71 | 13.71 | -4.99% | 112,707,200 |
| Jan 28, 2026 | 14.24 | 14.65 | 14.11 | 14.43 | 14.43 | 1.05% | 100,995,100 |
| Jan 27, 2026 | 14.32 | 14.50 | 13.71 | 14.28 | 14.28 | -1.65% | 97,491,070 |
| Jan 26, 2026 | 14.95 | 15.09 | 14.40 | 14.52 | 14.52 | -2.22% | 120,106,900 |
| Jan 23, 2026 | 14.40 | 14.90 | 14.26 | 14.85 | 14.85 | 3.12% | 110,154,700 |
| Jan 22, 2026 | 14.14 | 14.50 | 14.05 | 14.40 | 14.40 | 2.06% | 83,243,550 |
| Jan 21, 2026 | 13.96 | 14.35 | 13.88 | 14.11 | 14.11 | 0.86% | 63,700,940 |
| Jan 20, 2026 | 14.55 | 14.68 | 13.92 | 13.99 | 13.99 | -4.24% | 96,564,500 |
| Jan 19, 2026 | 14.48 | 14.77 | 14.20 | 14.61 | 14.61 | 1.32% | 104,780,800 |
| Jan 16, 2026 | 14.03 | 14.64 | 14.00 | 14.42 | 14.42 | 3.82% | 123,029,300 |
| Jan 15, 2026 | 14.10 | 14.19 | 13.69 | 13.89 | 13.89 | -3.14% | 110,858,300 |
| Jan 14, 2026 | 14.32 | 15.00 | 14.04 | 14.34 | 14.34 | 0.07% | 186,595,400 |
| Jan 13, 2026 | 15.90 | 15.90 | 14.13 | 14.33 | 14.33 | -8.38% | 237,887,000 |
| Jan 12, 2026 | 14.50 | 15.64 | 14.50 | 15.64 | 15.64 | 9.99% | 223,906,200 |
| Jan 9, 2026 | 14.06 | 14.74 | 13.98 | 14.22 | 14.22 | 1.35% | 183,528,600 |
| Jan 8, 2026 | 13.26 | 14.07 | 13.20 | 14.03 | 14.03 | 4.94% | 180,699,100 |
| Jan 7, 2026 | 13.15 | 13.68 | 12.98 | 13.37 | 13.37 | 1.44% | 140,083,300 |
| Jan 6, 2026 | 13.14 | 13.21 | 12.88 | 13.18 | 13.18 | 0.76% | 111,656,700 |
| Jan 5, 2026 | 13.38 | 13.45 | 13.00 | 13.08 | 13.08 | -1.36% | 122,685,300 |
| Dec 31, 2025 | 13.39 | 13.97 | 13.20 | 13.26 | 13.26 | -0.90% | 144,260,078 |
| Dec 30, 2025 | 13.10 | 13.49 | 12.94 | 13.38 | 13.38 | 1.13% | 131,177,200 |
| Dec 29, 2025 | 13.15 | 13.45 | 13.00 | 13.23 | 13.23 | 1.85% | 139,992,900 |
| Dec 26, 2025 | 13.08 | 13.27 | 12.66 | 12.99 | 12.99 | -0.08% | 138,341,786 |
| Dec 25, 2025 | 12.50 | 13.07 | 12.43 | 13.00 | 13.00 | 4.08% | 144,396,600 |
| Dec 24, 2025 | 12.36 | 12.59 | 12.15 | 12.49 | 12.49 | 1.71% | 94,881,820 |
| Dec 23, 2025 | 12.18 | 12.50 | 12.07 | 12.28 | 12.28 | 0.74% | 85,441,840 |
| Dec 22, 2025 | 12.31 | 12.35 | 12.14 | 12.19 | 12.19 | 0.41% | 59,871,990 |
| Dec 19, 2025 | 12.04 | 12.43 | 12.02 | 12.14 | 12.14 | 1.85% | 65,033,520 |
| Dec 18, 2025 | 11.83 | 12.20 | 11.79 | 11.92 | 11.92 | -0.42% | 55,784,530 |
| Dec 17, 2025 | 11.72 | 12.02 | 11.45 | 11.97 | 11.97 | 1.44% | 73,605,600 |
| Dec 16, 2025 | 12.40 | 12.40 | 11.67 | 11.80 | 11.80 | -4.53% | 81,634,710 |
| Dec 15, 2025 | 12.26 | 12.57 | 12.21 | 12.36 | 12.36 | 1.31% | 111,637,100 |
| Dec 12, 2025 | 11.88 | 12.28 | 11.87 | 12.20 | 12.20 | 2.95% | 91,649,160 |
| Dec 11, 2025 | 11.90 | 12.08 | 11.84 | 11.85 | 11.85 | -0.17% | 58,960,519 |
| Dec 10, 2025 | 11.86 | 11.95 | 11.71 | 11.87 | 11.87 | 0.25% | 50,760,220 |
| Dec 9, 2025 | 12.00 | 12.04 | 11.73 | 11.84 | 11.84 | -2.07% | 70,133,350 |
| Dec 8, 2025 | 12.18 | 12.32 | 12.05 | 12.09 | 12.09 | 0.58% | 92,339,250 |
| Dec 5, 2025 | 11.58 | 12.07 | 11.48 | 12.02 | 12.02 | 4.16% | 93,798,190 |
| Dec 4, 2025 | 11.77 | 11.82 | 11.50 | 11.54 | 11.54 | -1.95% | 50,699,800 |
| Dec 3, 2025 | 11.63 | 12.03 | 11.51 | 11.77 | 11.77 | 2.08% | 97,707,020 |
| Dec 2, 2025 | 11.61 | 11.69 | 11.46 | 11.53 | 11.53 | -1.62% | 45,844,370 |
| Dec 1, 2025 | 11.73 | 11.88 | 11.58 | 11.72 | 11.72 | 1.38% | 67,756,980 |
| Nov 28, 2025 | 11.32 | 11.60 | 11.20 | 11.56 | 11.56 | 1.85% | 52,845,370 |