Skip to main content
Anhui Shenjian New Materials Co.,Ltd (SHE:002361)
China flag China · Delayed Price · Currency is CNY
12.52
-0.21 (-1.65%)
At close: Mar 9, 2026

SHE:002361 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.3712.7812.2312.5212.52-1.65%68,637,850
Mar 6, 202612.5913.1412.5112.7312.73-1.24%84,788,420
Mar 5, 202612.6913.0612.3512.8912.893.87%97,221,280
Mar 4, 202612.1512.5911.7212.4112.410.32%79,334,121
Mar 3, 202613.8113.8412.3712.3712.37-9.97%148,163,900
Mar 2, 202613.8714.4313.6113.7413.74-2.48%161,119,300
Feb 27, 202614.1314.6314.0614.0914.09-1.33%153,511,100
Feb 26, 202614.0114.6313.9014.2814.28-1.11%202,874,000
Feb 25, 202613.4414.7713.3114.4414.447.52%263,664,200
Feb 24, 202613.1913.6013.1913.4313.433.95%148,849,900
Feb 13, 202613.4013.8912.9012.9212.92-2.49%153,770,100
Feb 12, 202613.7014.1113.0213.2513.25-5.49%202,354,573
Feb 11, 202614.3015.3014.0014.0214.02-5.14%229,430,127
Feb 10, 202614.9115.4513.4514.7814.78-1.07%283,521,900
Feb 9, 202615.5216.0914.8014.9414.94-1.97%296,464,800
Feb 6, 202614.1015.2413.5715.2415.2410.04%307,029,800
Feb 5, 202612.3713.8512.1313.8513.8510.01%210,142,700
Feb 4, 202613.0613.3612.5412.5912.59-1.79%239,019,088
Feb 3, 202611.8812.8211.6512.8212.8210.04%207,587,200
Feb 2, 202611.8012.3511.6211.6511.65-2.10%121,177,547
Jan 30, 202612.1512.7511.7511.9011.90-3.88%199,576,900
Jan 29, 202611.8612.9811.8512.3812.384.47%237,477,546
Jan 28, 202611.6912.2211.1511.8511.852.33%162,460,324
Jan 27, 202611.2011.7011.1611.5811.583.30%118,443,885
Jan 26, 202612.2712.2711.2111.2111.21-10.03%168,220,900
Jan 23, 202611.7312.7811.5812.4612.466.95%209,274,000
Jan 22, 202611.1711.7911.0611.6511.654.39%187,365,600
Jan 21, 202611.3812.1511.0611.1611.16-6.14%220,415,100
Jan 20, 202612.6713.0811.8911.8911.89-9.99%228,230,800
Jan 19, 202613.2113.5713.2113.2113.21-10.01%121,654,800
Jan 16, 202614.6814.6814.6814.6814.68-9.99%5,418,700
Jan 15, 202616.3116.3116.3116.3116.31-9.99%18,336,600
Jan 14, 202617.3018.1316.8018.1218.129.95%307,378,400
Jan 13, 202616.4717.4515.1216.4816.48-1.90%288,171,200
Jan 12, 202615.6017.1015.6016.8016.807.69%288,597,100
Jan 9, 202616.0016.8815.4015.6015.60-1.58%319,704,000
Jan 8, 202614.2515.8514.2215.8515.859.99%312,634,900
Jan 7, 202613.8615.4913.8014.4114.41-0.35%287,407,500
Jan 6, 202613.5014.8013.1014.4614.465.55%320,984,900
Jan 5, 202614.3414.9512.9813.7013.70-4.46%308,008,500
Dec 31, 202512.6114.3412.2514.3414.349.97%381,397,300
Dec 30, 202513.9714.2813.0413.0413.04-10.01%364,129,200
Dec 29, 202514.4714.4914.0614.4914.4910.02%185,686,300
Dec 26, 202513.1713.1713.1713.1713.1710.03%12,684,590
Dec 25, 202511.9711.9711.7011.9711.9710.02%78,246,840
Dec 24, 20259.5710.889.5710.8810.8810.01%259,862,600
Dec 23, 20259.889.899.519.899.8910.01%336,538,700
Dec 22, 20258.998.998.258.998.9910.04%255,090,400
Dec 19, 20257.708.177.618.178.179.96%250,705,100
Dec 18, 20256.697.436.647.437.4310.07%64,010,250
Dec 17, 20256.927.066.646.756.75-3.30%59,801,800
Dec 16, 20257.077.106.876.986.98-2.24%68,147,510
Dec 15, 20256.827.456.777.147.145.31%107,904,600
Dec 12, 20256.716.986.656.786.780.59%60,191,120
Dec 11, 20256.606.756.606.746.741.81%36,580,090
Dec 10, 20256.556.666.536.626.620.46%22,146,510
Dec 9, 20256.666.766.586.596.59-1.93%33,521,820
Dec 8, 20256.696.816.686.726.720.90%47,098,610
Dec 5, 20256.496.676.446.666.661.68%36,090,190
Dec 4, 20256.516.716.516.556.55-0.91%43,462,780
Dec 3, 20256.656.746.466.616.61-2.94%80,814,300
Dec 2, 20256.457.056.386.816.816.24%113,366,700
Dec 1, 20256.516.666.406.416.411.10%33,687,700
Nov 28, 20256.276.346.246.346.341.12%10,119,200
Nov 27, 20256.276.326.246.276.27-9,753,100
Nov 26, 20256.416.416.246.276.27-2.64%26,327,070
Nov 25, 20256.436.516.346.446.440.16%13,640,750
Nov 24, 20256.366.476.266.436.432.55%18,363,400
Nov 21, 20256.496.596.276.276.27-3.83%24,131,240
Nov 20, 20256.516.666.496.526.520.31%21,997,400
Nov 19, 20256.636.646.466.506.50-1.96%22,154,060
Nov 18, 20256.756.786.566.636.63-2.36%30,256,130
Nov 17, 20256.756.926.736.796.791.34%31,993,300
Nov 14, 20256.796.846.706.706.70-1.76%18,771,300
Nov 13, 20256.866.906.796.826.82-0.44%22,828,720
Nov 12, 20256.726.866.706.856.850.88%25,911,310
Nov 11, 20256.756.876.716.796.791.34%28,886,060
Nov 10, 20256.686.746.576.706.700.75%24,936,920
Nov 7, 20256.716.796.636.656.65-1.34%24,471,420
Nov 6, 20256.566.756.546.746.742.74%38,180,900
Nov 5, 20256.506.596.496.566.56-0.46%12,621,000
Nov 4, 20256.736.746.546.596.59-2.23%24,176,980
Nov 3, 20256.756.806.636.746.743.06%36,874,210
Oct 31, 20256.606.686.546.546.54-0.61%22,470,240
Oct 30, 20256.556.676.486.586.580.46%26,284,480
Oct 29, 20256.576.586.476.556.55-0.76%15,789,860
Oct 28, 20256.506.626.456.606.601.07%18,686,270
Oct 27, 20256.636.656.506.536.53-1.21%22,243,720
Oct 24, 20256.566.676.536.616.610.76%21,755,900
Oct 23, 20256.536.586.456.566.560.46%16,484,750
Oct 22, 20256.416.566.376.536.531.40%15,594,110
Oct 21, 20256.376.466.336.446.441.10%13,241,910
Oct 20, 20256.516.536.316.376.37-1.55%17,437,600
Oct 17, 20256.496.556.456.476.47-0.31%16,486,020
Oct 16, 20256.666.736.476.496.49-1.96%20,387,260
Oct 15, 20256.576.636.506.626.620.76%21,779,100
Oct 14, 20256.526.716.506.576.571.39%33,990,280
Oct 13, 20256.286.516.286.486.48-1.22%23,778,500
Oct 10, 20256.286.616.266.566.564.63%46,591,410
Oct 9, 20256.136.306.106.276.272.28%18,885,800