Skip to main content
Anhui Anli Material Technology Co., Ltd. (SHE:300218)
China flag China · Delayed Price · Currency is CNY
15.04
+0.41 (2.80%)
Apr 29, 2026, 3:04 PM CST

SHE:300218 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.2415.1014.2415.07-3.01%2,928,310
Apr 28, 202614.7015.0014.5714.6314.63-1.01%4,501,700
Apr 27, 202614.2814.8014.1214.7814.783.14%6,036,441
Apr 24, 202614.2414.4514.0714.3314.330.42%4,084,447
Apr 23, 202614.6414.6514.2114.2714.27-2.39%4,628,700
Apr 22, 202614.7614.9014.5714.6214.62-1.68%4,868,058
Apr 21, 202614.6415.0814.3514.8714.871.78%7,192,000
Apr 20, 202614.5314.7014.3814.6114.610.41%4,221,399
Apr 17, 202614.8514.8814.2614.5514.55-2.09%6,934,300
Apr 16, 202614.7015.1814.5114.8614.86-3.44%9,042,189
Apr 15, 202615.6115.6815.3815.3915.39-0.84%3,245,900
Apr 14, 202615.7315.8915.0415.5215.52-1.15%6,716,500
Apr 13, 202615.7515.8315.5015.7015.70-0.88%3,427,800
Apr 10, 202615.8716.0315.8315.8415.84-0.06%3,144,400
Apr 9, 202615.7516.0715.6815.8515.850.13%4,935,500
Apr 8, 202615.7015.9415.6015.8315.831.74%4,516,695
Apr 7, 202615.1515.7015.0215.5615.563.87%3,779,600
Apr 3, 202615.4915.4914.9814.9814.98-2.66%2,518,095
Apr 2, 202615.6215.6615.2915.3915.39-1.47%2,034,300
Apr 1, 202615.6015.7015.4715.6215.621.30%1,997,200
Mar 31, 202615.5015.7315.4215.4215.42-0.26%2,379,000
Mar 30, 202615.2615.5314.9715.4615.46-0.19%2,252,582
Mar 27, 202615.2815.5415.2115.4915.490.52%2,779,400
Mar 26, 202615.4515.7815.3415.4115.41-0.26%4,280,100
Mar 25, 202615.0015.5914.9215.4515.452.79%4,537,600
Mar 24, 202614.6015.0914.3915.0315.035.85%5,818,310
Mar 23, 202615.1515.1614.1414.2014.20-7.07%5,649,500
Mar 20, 202615.7115.7115.2715.2815.28-2.05%3,842,600
Mar 19, 202616.1116.1115.5115.6015.60-3.64%4,451,900
Mar 18, 202616.1216.2115.8416.1916.190.56%3,512,000
Mar 17, 202616.7416.8216.0816.1016.10-3.82%5,698,300
Mar 16, 202616.7516.8516.5216.7416.74-0.30%4,215,100
Mar 13, 202617.0317.0816.6916.7916.79-1.58%4,415,500
Mar 12, 202617.2217.4217.0517.0617.06-0.93%5,344,900
Mar 11, 202617.1917.3317.0317.2217.220.17%6,556,500
Mar 10, 202616.6817.2916.6817.1917.194.37%8,706,700
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