Anhui Deli Household Glass Co., Ltd. (SHE:002571)
China
· Delayed Price · Currency is CNY 11.22
-0.10 (-0.88%)
Apr 29, 2026, 3:04 PM CST
SHE:002571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.26 | 11.45 | 11.16 | 11.22 | 11.22 | -0.88% | 5,180,000 |
| Apr 28, 2026 | 11.45 | 11.73 | 11.25 | 11.32 | 11.32 | -1.22% | 6,878,700 |
| Apr 27, 2026 | 11.06 | 11.72 | 11.05 | 11.46 | 11.46 | 3.52% | 9,421,800 |
| Apr 24, 2026 | 11.40 | 11.45 | 10.91 | 11.07 | 11.07 | -4.73% | 11,341,800 |
| Apr 23, 2026 | 12.34 | 12.40 | 11.25 | 11.62 | 11.62 | -5.45% | 18,470,900 |
| Apr 22, 2026 | 12.23 | 12.45 | 12.01 | 12.29 | 12.29 | 0.49% | 7,376,600 |
| Apr 21, 2026 | 12.09 | 12.29 | 12.01 | 12.23 | 12.23 | 1.24% | 5,448,100 |
| Apr 20, 2026 | 12.06 | 12.13 | 11.93 | 12.08 | 12.08 | 0.17% | 4,430,800 |
| Apr 17, 2026 | 12.15 | 12.25 | 12.03 | 12.06 | 12.06 | -0.74% | 6,144,700 |
| Apr 16, 2026 | 12.12 | 12.38 | 12.05 | 12.15 | 12.15 | 0.41% | 7,062,000 |
| Apr 15, 2026 | 12.11 | 12.29 | 12.00 | 12.10 | 12.10 | -0.25% | 5,536,300 |
| Apr 14, 2026 | 11.88 | 12.21 | 11.85 | 12.13 | 12.13 | 2.45% | 5,476,000 |
| Apr 13, 2026 | 12.02 | 12.08 | 11.79 | 11.84 | 11.84 | -1.74% | 4,929,000 |
| Apr 10, 2026 | 12.16 | 12.28 | 12.04 | 12.05 | 12.05 | 0.17% | 5,262,800 |
| Apr 9, 2026 | 12.05 | 12.35 | 12.00 | 12.03 | 12.03 | -1.07% | 6,810,400 |
| Apr 8, 2026 | 11.76 | 12.18 | 11.67 | 12.16 | 12.16 | 5.10% | 6,571,644 |
| Apr 7, 2026 | 11.29 | 11.66 | 11.13 | 11.57 | 11.57 | 2.75% | 6,352,000 |
| Apr 3, 2026 | 11.71 | 11.71 | 10.97 | 11.26 | 11.26 | -2.51% | 9,550,600 |
| Apr 2, 2026 | 11.62 | 11.95 | 11.45 | 11.55 | 11.55 | -0.69% | 8,021,843 |
| Apr 1, 2026 | 11.55 | 11.68 | 11.35 | 11.63 | 11.63 | 2.47% | 5,641,300 |
| Mar 31, 2026 | 11.77 | 11.77 | 11.34 | 11.35 | 11.35 | -3.57% | 6,073,900 |
| Mar 30, 2026 | 11.40 | 11.81 | 11.28 | 11.77 | 11.77 | 3.06% | 7,050,500 |
| Mar 27, 2026 | 11.30 | 11.63 | 11.22 | 11.42 | 11.42 | 0.62% | 6,212,600 |
| Mar 26, 2026 | 11.43 | 11.64 | 11.28 | 11.35 | 11.35 | -0.79% | 6,965,478 |
| Mar 25, 2026 | 11.44 | 11.58 | 11.18 | 11.44 | 11.44 | - | 7,873,243 |
| Mar 24, 2026 | 10.80 | 11.49 | 10.78 | 11.44 | 11.44 | 8.03% | 13,974,300 |
| Mar 23, 2026 | 11.53 | 11.53 | 10.59 | 10.59 | 10.59 | -10.03% | 13,735,500 |
| Mar 20, 2026 | 12.00 | 12.14 | 11.75 | 11.77 | 11.77 | -1.75% | 4,711,000 |
| Mar 19, 2026 | 12.20 | 12.27 | 11.90 | 11.98 | 11.98 | -1.80% | 6,034,500 |
| Mar 18, 2026 | 11.90 | 12.31 | 11.72 | 12.20 | 12.20 | 2.61% | 7,195,000 |
| Mar 17, 2026 | 12.36 | 12.45 | 11.85 | 11.89 | 11.89 | -3.72% | 7,527,800 |
| Mar 16, 2026 | 12.37 | 12.48 | 12.13 | 12.35 | 12.35 | - | 8,495,800 |
| Mar 13, 2026 | 12.59 | 12.63 | 12.33 | 12.35 | 12.35 | -1.83% | 7,151,800 |
| Mar 12, 2026 | 12.94 | 13.20 | 12.51 | 12.58 | 12.58 | -1.72% | 9,537,700 |
| Mar 11, 2026 | 13.50 | 13.51 | 12.73 | 12.80 | 12.80 | -4.48% | 12,587,200 |
| Mar 10, 2026 | 13.10 | 13.54 | 13.02 | 13.40 | 13.40 | 2.92% | 11,606,850 |
| Mar 9, 2026 | 12.78 | 13.13 | 12.53 | 13.02 | 13.02 | 0.62% | 10,704,200 |
| Mar 6, 2026 | 12.68 | 13.18 | 12.63 | 12.94 | 12.94 | 1.73% | 10,191,400 |
| Mar 5, 2026 | 12.37 | 12.99 | 12.27 | 12.72 | 12.72 | 5.12% | 12,635,400 |
| Mar 4, 2026 | 12.06 | 12.25 | 11.92 | 12.10 | 12.10 | -0.66% | 6,325,400 |
| Mar 3, 2026 | 12.48 | 12.68 | 12.15 | 12.18 | 12.18 | -2.40% | 8,434,000 |
| Mar 2, 2026 | 12.59 | 12.88 | 12.26 | 12.48 | 12.48 | -1.42% | 12,056,100 |
| Feb 27, 2026 | 12.55 | 12.76 | 12.31 | 12.66 | 12.66 | 0.88% | 6,459,986 |
| Feb 26, 2026 | 13.09 | 13.09 | 12.50 | 12.55 | 12.55 | -2.86% | 9,867,786 |
| Feb 25, 2026 | 12.67 | 13.12 | 12.54 | 12.92 | 12.92 | 2.46% | 10,866,800 |
| Feb 24, 2026 | 12.21 | 12.77 | 12.21 | 12.61 | 12.61 | 3.70% | 9,155,700 |
| Feb 13, 2026 | 12.22 | 12.31 | 12.06 | 12.16 | 12.16 | - | 4,671,000 |
| Feb 12, 2026 | 12.30 | 12.42 | 12.15 | 12.16 | 12.16 | -0.82% | 5,819,100 |
| Feb 11, 2026 | 12.43 | 12.52 | 12.13 | 12.26 | 12.26 | -1.76% | 7,637,500 |
| Feb 10, 2026 | 12.60 | 12.60 | 12.26 | 12.48 | 12.48 | -0.08% | 6,284,200 |
| Feb 9, 2026 | 12.35 | 12.51 | 12.02 | 12.49 | 12.49 | 1.96% | 10,689,800 |
| Feb 6, 2026 | 11.99 | 12.39 | 11.90 | 12.25 | 12.25 | 2.34% | 11,195,220 |
| Feb 5, 2026 | 12.29 | 12.58 | 11.97 | 11.97 | 11.97 | -3.00% | 10,327,700 |
| Feb 4, 2026 | 12.42 | 12.66 | 12.22 | 12.34 | 12.34 | 0.33% | 9,554,105 |
| Feb 3, 2026 | 12.05 | 12.45 | 11.99 | 12.30 | 12.30 | 2.41% | 8,974,000 |
| Feb 2, 2026 | 12.22 | 12.40 | 11.96 | 12.01 | 12.01 | -1.15% | 9,668,900 |
| Jan 30, 2026 | 11.89 | 12.33 | 11.66 | 12.15 | 12.15 | 2.02% | 12,365,910 |
| Jan 29, 2026 | 11.68 | 12.35 | 11.38 | 11.91 | 11.91 | 1.10% | 15,577,400 |
| Jan 28, 2026 | 12.12 | 12.15 | 11.72 | 11.78 | 11.78 | -2.81% | 10,398,500 |
| Jan 27, 2026 | 12.03 | 12.25 | 11.82 | 12.12 | 12.12 | 0.17% | 13,089,440 |
| Jan 26, 2026 | 12.46 | 12.84 | 12.01 | 12.10 | 12.10 | -2.02% | 15,498,310 |
| Jan 23, 2026 | 12.22 | 12.71 | 11.98 | 12.35 | 12.35 | 2.24% | 15,144,800 |
| Jan 22, 2026 | 12.18 | 12.25 | 12.04 | 12.08 | 12.08 | -0.82% | 7,161,502 |
| Jan 21, 2026 | 12.00 | 12.25 | 11.81 | 12.18 | 12.18 | 1.16% | 9,538,700 |
| Jan 20, 2026 | 12.06 | 12.38 | 11.88 | 12.04 | 12.04 | -0.66% | 10,054,100 |
| Jan 19, 2026 | 12.13 | 12.30 | 11.84 | 12.12 | 12.12 | -0.08% | 9,346,805 |
| Jan 16, 2026 | 12.55 | 12.60 | 11.94 | 12.13 | 12.13 | -1.54% | 10,893,400 |
| Jan 15, 2026 | 12.41 | 12.41 | 11.90 | 12.32 | 12.32 | -0.81% | 15,521,200 |
| Jan 14, 2026 | 12.58 | 12.80 | 12.20 | 12.42 | 12.42 | -0.88% | 18,332,010 |
| Jan 13, 2026 | 13.29 | 13.29 | 12.40 | 12.53 | 12.53 | -6.63% | 21,593,410 |
| Jan 12, 2026 | 13.12 | 13.45 | 12.79 | 13.42 | 13.42 | 3.95% | 21,532,958 |
| Jan 9, 2026 | 13.11 | 13.40 | 12.67 | 12.91 | 12.91 | -1.45% | 20,979,890 |
| Jan 8, 2026 | 12.66 | 13.31 | 12.58 | 13.10 | 13.10 | 3.39% | 23,851,913 |
| Jan 7, 2026 | 12.69 | 12.86 | 12.44 | 12.67 | 12.67 | -1.17% | 29,315,910 |
| Jan 6, 2026 | 12.92 | 13.50 | 12.67 | 12.82 | 12.82 | -0.93% | 47,810,160 |
| Jan 5, 2026 | 12.09 | 12.94 | 11.96 | 12.94 | 12.94 | 10.03% | 16,949,810 |
| Dec 31, 2025 | 11.90 | 12.00 | 11.58 | 11.76 | 11.76 | -2.65% | 29,018,070 |
| Dec 30, 2025 | 11.27 | 12.46 | 10.73 | 12.08 | 12.08 | 3.96% | 61,697,980 |
| Dec 29, 2025 | 10.92 | 11.62 | 10.92 | 11.62 | 11.62 | 10.04% | 39,793,050 |
| Dec 26, 2025 | 9.69 | 10.56 | 9.60 | 10.56 | 10.56 | 10.00% | 29,331,710 |
| Dec 25, 2025 | 10.07 | 10.15 | 9.48 | 9.60 | 9.60 | -7.25% | 38,050,760 |
| Dec 24, 2025 | 11.78 | 11.79 | 10.10 | 10.35 | 10.35 | -6.08% | 54,651,810 |
| Dec 23, 2025 | 10.08 | 11.02 | 10.02 | 11.02 | 11.02 | 9.98% | 28,041,900 |
| Dec 22, 2025 | 9.85 | 10.20 | 9.81 | 10.02 | 10.02 | 1.73% | 16,175,800 |
| Dec 19, 2025 | 9.92 | 10.00 | 9.74 | 9.85 | 9.85 | 0.41% | 13,673,800 |
| Dec 18, 2025 | 9.30 | 10.04 | 9.20 | 9.81 | 9.81 | 5.26% | 19,878,910 |
| Dec 17, 2025 | 9.22 | 9.38 | 8.94 | 9.32 | 9.32 | 2.08% | 10,199,130 |
| Dec 16, 2025 | 9.13 | 9.68 | 9.04 | 9.13 | 9.13 | - | 11,367,200 |
| Dec 15, 2025 | 9.43 | 9.43 | 9.11 | 9.13 | 9.13 | -3.39% | 8,228,400 |
| Dec 12, 2025 | 9.44 | 9.62 | 9.24 | 9.45 | 9.45 | 0.85% | 10,682,060 |
| Dec 11, 2025 | 9.68 | 9.68 | 9.35 | 9.37 | 9.37 | -3.20% | 11,025,300 |
| Dec 10, 2025 | 9.44 | 9.78 | 9.41 | 9.68 | 9.68 | 3.42% | 12,094,910 |
| Dec 9, 2025 | 9.14 | 9.43 | 9.11 | 9.36 | 9.36 | 2.41% | 9,461,670 |
| Dec 8, 2025 | 9.23 | 9.30 | 9.10 | 9.14 | 9.14 | -0.65% | 9,681,600 |
| Dec 5, 2025 | 9.05 | 9.30 | 8.91 | 9.20 | 9.20 | 1.55% | 11,980,800 |
| Dec 4, 2025 | 9.36 | 9.42 | 9.04 | 9.06 | 9.06 | -2.37% | 15,710,460 |
| Dec 3, 2025 | 8.86 | 9.58 | 8.80 | 9.28 | 9.28 | 4.98% | 22,909,880 |
| Dec 2, 2025 | 8.80 | 8.90 | 8.62 | 8.84 | 8.84 | 0.68% | 9,247,130 |
| Dec 1, 2025 | 8.83 | 9.02 | 8.72 | 8.78 | 8.78 | -0.11% | 9,719,900 |
| Nov 28, 2025 | 8.55 | 8.83 | 8.50 | 8.79 | 8.79 | 2.21% | 10,761,609 |