Skip to main content
Anhui Anli Material Technology Co., Ltd. (SHE:300218)
China flag China · Delayed Price · Currency is CNY
16.47
-0.58 (-3.40%)
Mar 9, 2026, 3:04 PM CST

SHE:300218 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.9016.9016.1716.4716.47-3.40%7,885,200
Mar 6, 202616.5217.1216.5217.0517.052.46%5,448,700
Mar 5, 202616.9016.9516.5216.6416.640.18%5,255,500
Mar 4, 202616.6116.9916.4416.6116.61-0.95%6,065,600
Mar 3, 202617.2417.6016.7516.7716.77-2.67%8,637,595
Mar 2, 202617.6017.6017.0417.2317.23-3.15%7,833,001
Feb 27, 202617.6917.9417.6217.7917.790.57%7,122,500
Feb 26, 202617.8317.9117.5217.6917.69-0.79%8,811,300
Feb 25, 202617.3618.0717.2917.8317.831.71%14,881,310
Feb 24, 202616.6817.8516.5717.5317.535.60%15,376,800
Feb 13, 202616.7116.8516.6016.6016.60-0.72%2,556,700
Feb 12, 202616.8916.9116.6516.7216.72-1.18%3,431,600
Feb 11, 202616.9217.1816.8616.9216.92-0.18%4,252,400
Feb 10, 202616.8917.0516.8116.9516.950.12%3,642,100
Feb 9, 202616.8816.9516.7816.9316.930.89%3,277,600
Feb 6, 202616.4916.9916.4516.7816.781.08%4,625,507
Feb 5, 202616.6916.9516.5816.6016.60-0.90%3,607,300
Feb 4, 202616.6116.8416.5916.7516.750.36%3,412,600
Feb 3, 202616.4516.6916.3016.6916.692.27%4,775,895
Feb 2, 202616.9516.9916.2916.3216.32-2.97%4,880,058
Jan 30, 202616.9717.0216.6316.8216.82-0.59%6,121,100
Jan 29, 202616.9117.1116.7116.9216.92-0.29%5,478,300
Jan 28, 202616.9117.1816.8316.9716.97-0.35%4,877,200
Jan 27, 202617.0417.0516.4017.0317.03-0.12%7,088,200
Jan 26, 202617.3317.3316.8717.0517.05-2.07%7,087,300
Jan 23, 202617.5617.6317.2317.4117.410.40%5,989,300
Jan 22, 202617.2717.4117.1517.3417.340.41%5,604,900
Jan 21, 202617.1517.3916.9817.2717.270.29%6,602,910
Jan 20, 202617.1817.6517.0817.2217.220.29%9,343,900
Jan 19, 202616.7417.2516.7417.1717.172.57%9,208,711
Jan 16, 202616.8016.9116.4516.7416.740.06%6,110,968
Jan 15, 202616.4616.9216.3616.7316.731.64%7,015,514
Jan 14, 202616.4716.7516.2516.4616.46-0.12%7,672,014
Jan 13, 202616.7816.9916.4416.4816.48-1.96%8,337,900
Jan 12, 202616.7616.9216.6716.8116.810.42%7,436,900
Jan 9, 202616.4116.8016.3216.7416.741.95%8,038,900
Jan 8, 202616.3616.5516.3016.4216.420.43%4,571,350
Jan 7, 202616.5616.5916.2216.3516.35-0.85%5,412,900
Jan 6, 202616.3116.6016.2116.4916.491.35%7,497,000
Jan 5, 202616.2716.3116.0016.2716.270.12%7,969,800
Dec 31, 202515.7516.5615.7416.2516.254.03%13,105,600
Dec 30, 202515.5415.7115.4815.6215.620.39%2,961,300
Dec 29, 202515.6315.7415.4815.5615.56-0.38%3,378,782
Dec 26, 202515.8315.8415.6015.6215.62-1.45%4,109,200
Dec 25, 202515.8915.9015.7115.8515.85-0.06%3,926,600
Dec 24, 202515.6316.0015.5415.8615.860.83%4,830,300
Dec 23, 202515.6115.9315.4215.7315.730.77%6,398,800
Dec 22, 202515.6415.7315.5515.6115.61-0.19%3,464,200
Dec 19, 202515.3815.6915.3715.6415.641.49%3,369,900
Dec 18, 202515.2115.5615.2115.4115.410.65%3,101,000
Dec 17, 202515.1715.3815.0015.3115.310.46%4,052,900
Dec 16, 202515.4915.5715.0815.2415.24-1.61%4,371,500
Dec 15, 202515.3515.7015.2915.4915.490.39%3,621,600
Dec 12, 202515.4315.6715.3815.4315.43-0.32%3,574,300
Dec 11, 202515.6415.7615.3715.4815.48-1.40%5,242,500
Dec 10, 202515.8615.9215.6215.7015.70-0.32%6,197,700
Dec 9, 202516.0916.2215.7115.7515.75-2.60%5,092,900
Dec 8, 202516.2016.3316.0616.1716.17-0.49%6,761,600
Dec 5, 202516.1316.2715.9616.2516.250.87%5,825,100
Dec 4, 202516.3816.4416.0516.1116.11-2.25%4,096,400
Dec 3, 202516.5916.6916.3616.4816.48-1.02%3,220,977
Dec 2, 202516.9016.9916.6116.6516.65-1.36%4,739,300
Dec 1, 202516.9017.0016.7616.8816.88-0.18%7,072,600
Nov 28, 202516.7417.0216.6516.9116.911.02%4,452,300
Nov 27, 202516.5616.9416.5616.7416.741.21%5,033,100
Nov 26, 202516.8017.0716.5216.5416.54-1.84%6,111,700
Nov 25, 202516.6517.2316.6516.8516.852.68%8,410,608
Nov 24, 202516.0216.6615.9916.4116.412.69%7,473,100
Nov 21, 202516.7316.9615.9115.9815.98-5.89%9,192,208
Nov 20, 202516.8717.1616.5116.9816.981.07%6,825,108
Nov 19, 202517.3917.5216.7016.8016.80-4.11%10,757,700
Nov 18, 202518.1318.1317.4017.5217.52-3.95%13,214,710
Nov 17, 202518.3118.6818.1318.2418.24-1.78%13,054,610
Nov 14, 202517.8618.8817.7518.5718.572.77%21,347,540
Nov 13, 202518.1118.4617.9118.0718.07-0.22%14,039,970
Nov 12, 202517.8918.5517.7118.1118.110.56%17,533,700
Nov 11, 202517.7218.0817.5018.0118.011.87%10,941,700
Nov 10, 202518.1418.2817.5817.6817.68-1.61%13,232,010
Nov 7, 202517.4818.6417.3217.9717.972.92%19,045,100
Nov 6, 202517.4517.5917.1917.4617.46-0.06%6,139,308
Nov 5, 202517.5817.6217.2417.4717.47-1.47%8,727,900
Nov 4, 202518.2518.3217.5717.7317.73-2.58%11,487,600
Nov 3, 202517.3118.5717.1418.2018.207.18%23,264,110
Oct 31, 202516.5517.0416.5016.9816.982.78%7,027,750
Oct 30, 202516.7816.9116.4716.5216.52-2.19%5,866,850
Oct 29, 202516.9116.9816.5816.8916.89-0.65%7,115,000
Oct 28, 202517.1117.2016.8017.0017.00-2.75%9,644,999
Oct 27, 202517.5517.8317.4117.4817.480.34%7,960,900
Oct 24, 202517.4817.6517.3917.4217.420.23%7,573,520
Oct 23, 202517.3517.4117.0017.3817.38-0.11%5,831,100
Oct 22, 202517.4217.5317.2917.4017.40-0.40%4,535,200
Oct 21, 202517.2517.4817.2017.4717.470.69%6,139,000
Oct 20, 202517.1517.6617.1517.3517.352.06%7,703,100
Oct 17, 202517.3517.6016.9717.0017.00-2.41%7,127,100
Oct 16, 202517.5018.0317.3417.4217.42-1.36%9,804,300
Oct 15, 202517.6217.8017.2017.6617.660.34%12,015,700
Oct 14, 202518.3718.7117.4917.6017.60-3.67%9,670,800
Oct 13, 202517.6218.3817.3718.2718.27-2.56%6,599,800
Oct 10, 202518.4219.0818.3618.7518.751.79%8,092,500
Oct 9, 202518.7918.8518.3018.4218.42-1.71%9,560,500