Skip to main content
Anhui Shenjian New Materials Co.,Ltd (SHE:002361)
China flag China · Delayed Price · Currency is CNY
20.31
+0.29 (1.45%)
Apr 29, 2026, 12:34 PM CST

SHE:002361 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6621.9119.9020.0220.02-7.57%306,512,565
Apr 27, 202620.3921.9820.3921.6621.660.93%254,569,743
Apr 24, 202622.7723.3921.2021.4621.46-6.66%321,971,745
Apr 23, 202623.6523.8022.0522.9922.99-2.79%315,584,637
Apr 22, 202622.4623.9521.9723.6523.654.23%347,895,123
Apr 21, 202621.4722.6921.3522.6922.699.99%357,333,500
Apr 20, 202618.8520.6318.7520.6320.6310.03%325,136,219
Apr 17, 202618.8019.7018.3418.7518.75-2.65%346,403,500
Apr 16, 202618.5020.3917.5519.2619.263.88%471,952,445
Apr 15, 202616.8518.5416.6018.5418.5410.03%308,768,619
Apr 14, 202616.5517.0916.3616.8516.850.90%275,567,600
Apr 13, 202616.4817.3816.1816.7016.701.27%286,737,700
Apr 10, 202616.4117.6416.1716.4916.490.49%301,581,500
Apr 9, 202616.7817.1016.2916.4116.41-2.21%292,936,100
Apr 8, 202615.4116.7815.4116.7816.7810.03%152,353,677
Apr 7, 202615.8516.4714.8015.2515.25-3.11%243,718,984
Apr 3, 202617.1217.2615.6615.7415.74-8.96%306,654,800
Apr 2, 202617.1018.3016.4017.2917.291.71%343,380,651
Apr 1, 202617.0018.0016.0017.0017.003.03%409,750,400
Mar 31, 202616.1516.5015.8316.5016.5010.00%191,788,000
Mar 30, 202613.3715.0013.2115.0015.009.97%230,003,100
Mar 27, 202612.0213.6412.0113.6413.6410.00%268,141,100
Mar 26, 202611.5112.4011.1912.4012.4010.03%158,137,215
Mar 25, 202611.1211.3911.1211.2711.271.53%51,092,740
Mar 24, 202611.1211.1910.7311.1011.101.83%56,937,880
Mar 23, 202610.8611.4710.7610.9010.90-2.94%68,678,280
Mar 20, 202612.0112.0811.2311.2311.23-5.63%65,583,090
Mar 19, 202612.0712.1911.8211.9011.90-3.80%60,424,120
Mar 18, 202612.0012.5311.6412.3712.373.08%85,559,640
Mar 17, 202612.7512.8412.0012.0012.00-5.88%90,786,380
Mar 16, 202612.5113.0512.5112.7512.750.79%71,511,420
Mar 13, 202613.2513.4712.4412.6512.65-6.78%119,789,626
Mar 12, 202613.3413.9413.0913.5713.570.74%161,379,400
Mar 11, 202612.8513.8812.6213.4713.474.82%179,603,700
Mar 10, 202612.6413.0812.6112.8512.852.64%78,418,273
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