Sichuan Anning Iron and Titanium Co.,Ltd. (SHE:002978)
China
· Delayed Price · Currency is CNY 38.33
-0.97 (-2.47%)
Mar 9, 2026, 3:04 PM CST
SHE:002978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.66 | 38.70 | 37.39 | 38.43 | - | -2.21% | 7,026,237 |
| Mar 6, 2026 | 38.70 | 39.88 | 38.00 | 39.30 | 39.30 | 0.26% | 6,382,072 |
| Mar 5, 2026 | 40.60 | 40.68 | 38.89 | 39.20 | 39.20 | -1.63% | 6,422,102 |
| Mar 4, 2026 | 39.81 | 40.95 | 39.53 | 39.85 | 39.85 | -0.87% | 7,730,602 |
| Mar 3, 2026 | 42.05 | 43.14 | 40.16 | 40.20 | 40.20 | -5.79% | 11,152,420 |
| Mar 2, 2026 | 43.19 | 43.38 | 41.41 | 42.67 | 42.67 | 0.23% | 12,210,470 |
| Feb 27, 2026 | 40.52 | 42.99 | 40.39 | 42.57 | 42.57 | 5.48% | 12,490,088 |
| Feb 26, 2026 | 41.48 | 41.70 | 40.26 | 40.36 | 40.36 | -2.11% | 12,062,730 |
| Feb 25, 2026 | 37.77 | 41.23 | 37.66 | 41.23 | 41.23 | 10.01% | 11,025,530 |
| Feb 24, 2026 | 37.00 | 37.73 | 36.87 | 37.48 | 37.48 | 3.42% | 5,522,303 |
| Feb 13, 2026 | 36.61 | 36.99 | 36.17 | 36.24 | 36.24 | -2.24% | 3,845,275 |
| Feb 12, 2026 | 37.00 | 37.71 | 36.87 | 37.07 | 37.07 | 0.35% | 5,236,049 |
| Feb 11, 2026 | 36.07 | 37.42 | 36.05 | 36.94 | 36.94 | 2.41% | 6,789,087 |
| Feb 10, 2026 | 36.23 | 36.25 | 35.81 | 36.07 | 36.07 | -0.17% | 3,429,900 |
| Feb 9, 2026 | 36.19 | 36.69 | 36.04 | 36.13 | 36.13 | 0.92% | 4,583,400 |
| Feb 6, 2026 | 35.36 | 36.11 | 34.94 | 35.80 | 35.80 | -0.25% | 5,143,552 |
| Feb 5, 2026 | 36.71 | 36.87 | 35.41 | 35.89 | 35.89 | -3.39% | 6,380,264 |
| Feb 4, 2026 | 37.63 | 37.78 | 36.60 | 37.15 | 37.15 | -0.19% | 5,868,753 |
| Feb 3, 2026 | 37.50 | 37.69 | 36.71 | 37.22 | 37.22 | 1.86% | 6,803,140 |
| Feb 2, 2026 | 37.81 | 37.97 | 36.52 | 36.54 | 36.54 | -5.65% | 9,510,766 |
| Jan 30, 2026 | 39.78 | 39.97 | 37.50 | 38.73 | 38.73 | -4.93% | 14,498,818 |
| Jan 29, 2026 | 41.98 | 43.40 | 40.05 | 40.74 | 40.74 | -2.93% | 13,856,630 |
| Jan 28, 2026 | 39.50 | 42.32 | 39.27 | 41.97 | 41.97 | 5.32% | 14,020,190 |
| Jan 27, 2026 | 40.12 | 41.20 | 39.15 | 39.85 | 39.85 | -1.65% | 11,996,020 |
| Jan 26, 2026 | 39.71 | 41.82 | 39.30 | 40.52 | 40.52 | 3.53% | 16,606,520 |
| Jan 23, 2026 | 39.27 | 39.85 | 38.50 | 39.14 | 39.14 | 0.51% | 11,506,320 |
| Jan 22, 2026 | 38.20 | 39.08 | 37.95 | 38.94 | 38.94 | 1.99% | 9,719,477 |
| Jan 21, 2026 | 37.31 | 38.79 | 37.31 | 38.18 | 38.18 | 1.54% | 10,299,730 |
| Jan 20, 2026 | 37.98 | 38.06 | 36.32 | 37.60 | 37.60 | -0.63% | 9,135,397 |
| Jan 19, 2026 | 37.04 | 38.20 | 36.64 | 37.84 | 37.84 | 1.72% | 9,302,945 |
| Jan 16, 2026 | 37.80 | 38.65 | 37.11 | 37.20 | 37.20 | -1.33% | 10,579,540 |
| Jan 15, 2026 | 36.81 | 38.19 | 36.41 | 37.70 | 37.70 | 2.42% | 11,537,342 |
| Jan 14, 2026 | 37.39 | 37.82 | 36.25 | 36.81 | 36.81 | -1.58% | 13,102,860 |
| Jan 13, 2026 | 36.68 | 38.77 | 36.32 | 37.40 | 37.40 | 1.30% | 14,821,970 |
| Jan 12, 2026 | 37.78 | 38.25 | 36.61 | 36.92 | 36.92 | 0.65% | 15,478,117 |
| Jan 9, 2026 | 35.66 | 37.30 | 35.66 | 36.68 | 36.68 | 2.23% | 13,480,890 |
| Jan 8, 2026 | 36.55 | 36.95 | 35.45 | 35.88 | 35.88 | -2.31% | 11,920,960 |
| Jan 7, 2026 | 36.85 | 37.52 | 36.05 | 36.73 | 36.73 | 1.55% | 25,211,106 |
| Jan 6, 2026 | 32.89 | 36.17 | 32.88 | 36.17 | 36.17 | 10.01% | 19,515,470 |
| Jan 5, 2026 | 33.16 | 33.41 | 32.80 | 32.88 | 32.88 | -0.51% | 4,996,201 |
| Dec 31, 2025 | 32.65 | 33.09 | 32.62 | 33.05 | 33.05 | 1.19% | 4,109,113 |
| Dec 30, 2025 | 32.39 | 32.97 | 32.31 | 32.66 | 32.66 | -0.97% | 5,102,748 |
| Dec 29, 2025 | 32.78 | 33.45 | 32.52 | 32.98 | 32.98 | 0.73% | 7,803,800 |
| Dec 26, 2025 | 32.06 | 32.96 | 31.97 | 32.74 | 32.74 | 2.15% | 6,780,057 |
| Dec 25, 2025 | 31.89 | 32.28 | 31.50 | 32.05 | 32.05 | -0.03% | 5,232,447 |
| Dec 24, 2025 | 32.15 | 32.24 | 31.80 | 32.06 | 32.06 | - | 3,969,300 |
| Dec 23, 2025 | 32.00 | 32.48 | 31.79 | 32.06 | 32.06 | 0.34% | 4,249,226 |
| Dec 22, 2025 | 32.10 | 32.30 | 31.89 | 31.95 | 31.95 | 0.22% | 5,068,624 |
| Dec 19, 2025 | 31.44 | 31.98 | 31.27 | 31.88 | 31.88 | 1.66% | 5,677,862 |
| Dec 18, 2025 | 30.71 | 31.85 | 30.60 | 31.36 | 31.36 | 1.36% | 6,263,229 |
| Dec 17, 2025 | 30.62 | 30.94 | 30.27 | 30.94 | 30.94 | 1.48% | 3,745,999 |
| Dec 16, 2025 | 30.87 | 30.87 | 30.26 | 30.49 | 30.49 | -1.29% | 3,485,160 |
| Dec 15, 2025 | 30.91 | 31.33 | 30.86 | 30.89 | 30.89 | -0.83% | 3,401,956 |
| Dec 12, 2025 | 30.40 | 31.20 | 30.40 | 31.15 | 31.15 | 2.74% | 8,132,811 |
| Dec 11, 2025 | 30.63 | 30.69 | 30.27 | 30.32 | 30.32 | -0.98% | 3,015,741 |
| Dec 10, 2025 | 30.45 | 30.69 | 30.12 | 30.62 | 30.62 | 0.66% | 4,221,094 |
| Dec 9, 2025 | 30.82 | 30.95 | 30.37 | 30.42 | 30.42 | -1.68% | 4,559,900 |
| Dec 8, 2025 | 31.12 | 31.18 | 30.78 | 30.94 | 30.94 | -0.48% | 4,232,291 |
| Dec 5, 2025 | 30.57 | 31.10 | 30.37 | 31.09 | 31.09 | 1.57% | 5,498,550 |
| Dec 4, 2025 | 31.25 | 31.25 | 30.57 | 30.61 | 30.61 | -1.35% | 4,162,600 |
| Dec 3, 2025 | 31.07 | 31.33 | 30.83 | 31.03 | 31.03 | -0.26% | 3,722,407 |
| Dec 2, 2025 | 31.35 | 31.35 | 30.89 | 31.11 | 31.11 | -0.86% | 3,149,000 |
| Dec 1, 2025 | 31.68 | 32.29 | 31.26 | 31.38 | 31.38 | 0.10% | 5,847,700 |
| Nov 28, 2025 | 30.75 | 31.68 | 30.71 | 31.35 | 31.35 | 2.05% | 5,932,766 |
| Nov 27, 2025 | 30.65 | 31.34 | 30.65 | 30.72 | 30.72 | 0.36% | 4,741,477 |
| Nov 26, 2025 | 30.86 | 31.03 | 30.55 | 30.61 | 30.61 | -0.78% | 4,314,828 |
| Nov 25, 2025 | 30.89 | 31.24 | 30.68 | 30.85 | 30.85 | 0.95% | 4,709,817 |
| Nov 24, 2025 | 31.20 | 31.22 | 30.24 | 30.56 | 30.56 | -0.59% | 5,896,767 |
| Nov 21, 2025 | 32.60 | 32.80 | 30.70 | 30.74 | 30.74 | -6.99% | 10,702,990 |
| Nov 20, 2025 | 32.50 | 34.00 | 32.40 | 33.05 | 33.05 | 2.01% | 8,861,280 |
| Nov 19, 2025 | 32.77 | 33.46 | 31.97 | 32.40 | 32.40 | -1.31% | 5,309,759 |
| Nov 18, 2025 | 33.29 | 34.25 | 32.48 | 32.83 | 32.83 | -2.00% | 7,968,527 |
| Nov 17, 2025 | 32.66 | 33.60 | 32.59 | 33.50 | 33.50 | 2.13% | 6,889,884 |
| Nov 14, 2025 | 33.01 | 33.37 | 32.80 | 32.80 | 32.80 | -1.62% | 4,936,149 |
| Nov 13, 2025 | 32.90 | 33.80 | 32.90 | 33.34 | 33.34 | 1.12% | 8,183,050 |
| Nov 12, 2025 | 33.11 | 33.33 | 32.49 | 32.97 | 32.97 | -0.42% | 4,662,804 |
| Nov 11, 2025 | 33.05 | 33.38 | 32.73 | 33.11 | 33.11 | 0.24% | 5,456,750 |
| Nov 10, 2025 | 33.18 | 33.66 | 32.75 | 33.03 | 33.03 | -0.12% | 7,194,589 |
| Nov 7, 2025 | 32.00 | 33.69 | 31.85 | 33.07 | 33.07 | 2.80% | 11,895,840 |
| Nov 6, 2025 | 31.35 | 32.29 | 31.28 | 32.17 | 32.17 | 2.45% | 6,813,238 |
| Nov 5, 2025 | 30.59 | 31.60 | 30.50 | 31.40 | 31.40 | 1.65% | 5,068,623 |
| Nov 4, 2025 | 31.50 | 31.58 | 30.69 | 30.89 | 30.89 | -2.22% | 4,880,732 |
| Nov 3, 2025 | 32.06 | 32.09 | 31.11 | 31.59 | 31.59 | -1.47% | 5,958,174 |
| Oct 31, 2025 | 32.00 | 32.62 | 31.83 | 32.06 | 32.06 | -0.77% | 5,585,856 |
| Oct 30, 2025 | 32.02 | 32.38 | 31.59 | 32.31 | 32.31 | 0.50% | 7,152,164 |
| Oct 29, 2025 | 31.30 | 32.28 | 31.20 | 32.15 | 32.15 | 2.58% | 5,908,011 |
| Oct 28, 2025 | 31.66 | 31.83 | 31.24 | 31.34 | 31.34 | -1.54% | 6,325,747 |
| Oct 27, 2025 | 31.70 | 31.97 | 31.41 | 31.83 | 31.83 | -0.28% | 6,245,794 |
| Oct 24, 2025 | 32.20 | 32.72 | 31.76 | 31.92 | 31.92 | -0.09% | 5,339,919 |
| Oct 23, 2025 | 31.51 | 32.01 | 31.07 | 31.95 | 31.95 | 1.24% | 4,723,577 |
| Oct 22, 2025 | 31.71 | 31.83 | 31.40 | 31.56 | 31.56 | -1.10% | 3,173,282 |
| Oct 21, 2025 | 31.97 | 32.32 | 31.79 | 31.91 | 31.91 | 0.41% | 4,675,792 |
| Oct 20, 2025 | 32.34 | 32.45 | 31.64 | 31.78 | 31.78 | -1.40% | 5,599,642 |
| Oct 17, 2025 | 33.30 | 33.79 | 32.22 | 32.23 | 32.23 | -2.60% | 5,167,534 |
| Oct 16, 2025 | 33.66 | 33.85 | 32.90 | 33.09 | 33.09 | -2.25% | 5,243,327 |
| Oct 15, 2025 | 33.41 | 34.18 | 33.26 | 33.85 | 33.85 | 2.05% | 6,841,466 |
| Oct 14, 2025 | 34.20 | 35.04 | 33.00 | 33.17 | 33.17 | -1.86% | 8,592,183 |
| Oct 13, 2025 | 32.78 | 33.98 | 32.68 | 33.80 | 33.80 | 0.60% | 7,216,493 |
| Oct 10, 2025 | 33.50 | 33.74 | 33.27 | 33.60 | 33.60 | 0.03% | 7,267,432 |
| Oct 9, 2025 | 33.00 | 33.73 | 32.65 | 33.59 | 33.59 | 3.80% | 10,900,550 |