Shenzhen Anche Technologies Co., Ltd. (SHE:300572)
China
· Delayed Price · Currency is CNY 27.27
-0.21 (-0.76%)
Mar 9, 2026, 3:04 PM CST
SHE:300572 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.00 | 27.76 | 26.61 | 27.27 | 27.27 | -0.76% | 5,456,100 |
| Mar 6, 2026 | 27.18 | 27.92 | 27.13 | 27.48 | 27.48 | 0.96% | 4,144,900 |
| Mar 5, 2026 | 27.64 | 27.64 | 26.96 | 27.22 | 27.22 | 0.44% | 3,766,500 |
| Mar 4, 2026 | 26.60 | 27.70 | 26.34 | 27.10 | 27.10 | 0.89% | 5,028,436 |
| Mar 3, 2026 | 28.15 | 28.75 | 26.72 | 26.86 | 26.86 | -4.58% | 6,654,614 |
| Mar 2, 2026 | 28.56 | 28.76 | 27.77 | 28.15 | 28.15 | -2.60% | 5,911,600 |
| Feb 27, 2026 | 28.33 | 29.28 | 27.70 | 28.90 | 28.90 | 2.37% | 6,634,400 |
| Feb 26, 2026 | 27.92 | 28.39 | 27.89 | 28.23 | 28.23 | 1.00% | 3,535,300 |
| Feb 25, 2026 | 27.75 | 28.06 | 27.40 | 27.95 | 27.95 | 1.49% | 3,599,900 |
| Feb 24, 2026 | 28.36 | 28.39 | 27.53 | 27.54 | 27.54 | -1.89% | 4,724,200 |
| Feb 13, 2026 | 28.00 | 28.40 | 27.95 | 28.07 | 28.07 | -0.28% | 3,794,500 |
| Feb 12, 2026 | 28.12 | 28.55 | 27.93 | 28.15 | 28.15 | 0.07% | 5,492,188 |
| Feb 11, 2026 | 29.42 | 29.42 | 28.08 | 28.13 | 28.13 | -4.22% | 9,089,600 |
| Feb 10, 2026 | 30.63 | 30.99 | 29.31 | 29.37 | 29.37 | -4.55% | 8,427,756 |
| Feb 9, 2026 | 30.50 | 31.19 | 30.10 | 30.77 | 30.77 | 0.89% | 11,219,840 |
| Feb 6, 2026 | 29.30 | 32.00 | 28.82 | 30.50 | 30.50 | 6.72% | 18,246,880 |
| Feb 5, 2026 | 28.50 | 29.42 | 28.28 | 28.58 | 28.58 | 0.32% | 6,616,144 |
| Feb 4, 2026 | 27.54 | 28.70 | 27.28 | 28.49 | 28.49 | 3.37% | 6,519,350 |
| Feb 3, 2026 | 27.40 | 27.64 | 27.00 | 27.56 | 27.56 | 1.17% | 3,808,084 |
| Feb 2, 2026 | 27.15 | 28.20 | 27.01 | 27.24 | 27.24 | 0.04% | 5,440,300 |
| Jan 30, 2026 | 26.55 | 27.27 | 26.55 | 27.23 | 27.23 | 1.91% | 4,483,233 |
| Jan 29, 2026 | 27.06 | 27.66 | 26.71 | 26.72 | 26.72 | -1.26% | 5,615,587 |
| Jan 28, 2026 | 27.07 | 27.34 | 26.72 | 27.06 | 27.06 | -0.55% | 5,013,333 |
| Jan 27, 2026 | 27.65 | 27.67 | 26.00 | 27.21 | 27.21 | -1.34% | 7,508,721 |
| Jan 26, 2026 | 28.51 | 28.85 | 27.50 | 27.58 | 27.58 | -3.84% | 8,999,302 |
| Jan 23, 2026 | 29.63 | 29.73 | 28.58 | 28.68 | 28.68 | -2.78% | 6,886,136 |
| Jan 22, 2026 | 28.27 | 29.78 | 28.23 | 29.50 | 29.50 | 3.98% | 9,828,067 |
| Jan 21, 2026 | 28.75 | 28.88 | 28.27 | 28.37 | 28.37 | -1.70% | 5,501,256 |
| Jan 20, 2026 | 29.44 | 29.55 | 28.38 | 28.86 | 28.86 | -2.00% | 5,722,644 |
| Jan 19, 2026 | 29.99 | 30.09 | 29.34 | 29.45 | 29.45 | -2.45% | 6,756,742 |
| Jan 16, 2026 | 29.87 | 30.66 | 29.53 | 30.19 | 30.19 | 1.04% | 6,053,600 |
| Jan 15, 2026 | 30.07 | 30.47 | 29.70 | 29.88 | 29.88 | -1.58% | 5,538,904 |
| Jan 14, 2026 | 31.12 | 31.58 | 29.95 | 30.36 | 30.36 | -2.82% | 10,050,140 |
| Jan 13, 2026 | 31.82 | 32.13 | 31.01 | 31.24 | 31.24 | -2.68% | 11,017,350 |
| Jan 12, 2026 | 31.02 | 33.30 | 31.02 | 32.10 | 32.10 | 3.72% | 11,402,476 |
| Jan 9, 2026 | 30.64 | 30.99 | 30.30 | 30.95 | 30.95 | 0.91% | 7,540,217 |
| Jan 8, 2026 | 29.31 | 31.59 | 28.97 | 30.67 | 30.67 | 4.64% | 12,752,122 |
| Jan 7, 2026 | 29.32 | 29.58 | 28.92 | 29.31 | 29.31 | -0.03% | 6,529,280 |
| Jan 6, 2026 | 29.00 | 29.78 | 28.71 | 29.32 | 29.32 | 1.24% | 9,352,200 |
| Jan 5, 2026 | 28.52 | 29.49 | 28.50 | 28.96 | 28.96 | 1.86% | 6,559,400 |
| Dec 31, 2025 | 28.65 | 29.19 | 27.84 | 28.43 | 28.43 | -0.35% | 7,078,732 |
| Dec 30, 2025 | 28.70 | 29.29 | 28.45 | 28.53 | 28.53 | -1.11% | 5,342,000 |
| Dec 29, 2025 | 28.66 | 29.43 | 28.55 | 28.85 | 28.85 | 0.66% | 5,485,700 |
| Dec 26, 2025 | 28.52 | 28.97 | 28.42 | 28.66 | 28.66 | -0.14% | 3,486,200 |
| Dec 25, 2025 | 28.44 | 28.87 | 28.15 | 28.70 | 28.70 | 1.41% | 5,363,700 |
| Dec 24, 2025 | 28.16 | 28.80 | 28.10 | 28.30 | 28.30 | 0.50% | 4,527,344 |
| Dec 23, 2025 | 28.87 | 28.89 | 28.00 | 28.16 | 28.16 | -2.90% | 5,163,908 |
| Dec 22, 2025 | 28.43 | 29.14 | 28.12 | 29.00 | 29.00 | 2.04% | 6,420,974 |
| Dec 19, 2025 | 28.22 | 28.75 | 28.08 | 28.42 | 28.42 | 0.82% | 5,027,456 |
| Dec 18, 2025 | 28.00 | 28.88 | 27.78 | 28.19 | 28.19 | 0.25% | 3,973,200 |
| Dec 17, 2025 | 28.16 | 28.41 | 27.53 | 28.12 | 28.12 | -0.14% | 4,781,244 |
| Dec 16, 2025 | 28.59 | 29.00 | 28.09 | 28.16 | 28.16 | -1.50% | 4,446,500 |
| Dec 15, 2025 | 30.20 | 30.20 | 28.59 | 28.59 | 28.59 | -4.60% | 7,418,568 |
| Dec 12, 2025 | 29.05 | 30.13 | 28.85 | 29.97 | 29.97 | 2.85% | 7,836,766 |
| Dec 11, 2025 | 29.24 | 29.73 | 28.94 | 29.14 | 29.14 | -0.99% | 4,703,288 |
| Dec 10, 2025 | 29.50 | 29.75 | 29.06 | 29.43 | 29.43 | 0.51% | 4,142,989 |
| Dec 9, 2025 | 29.24 | 30.12 | 29.09 | 29.28 | 29.28 | -0.41% | 6,393,076 |
| Dec 8, 2025 | 28.32 | 29.47 | 27.98 | 29.40 | 29.40 | 4.29% | 8,157,246 |
| Dec 5, 2025 | 27.20 | 28.34 | 26.88 | 28.19 | 28.19 | 3.45% | 5,465,726 |
| Dec 4, 2025 | 27.75 | 27.75 | 27.18 | 27.25 | 27.25 | -2.12% | 2,943,701 |
| Dec 3, 2025 | 28.37 | 28.42 | 27.69 | 27.84 | 27.84 | -1.56% | 3,962,000 |
| Dec 2, 2025 | 28.03 | 28.51 | 27.67 | 28.28 | 28.28 | 0.89% | 4,093,248 |
| Dec 1, 2025 | 28.80 | 29.10 | 27.94 | 28.03 | 28.03 | -1.65% | 5,226,288 |
| Nov 28, 2025 | 28.01 | 28.86 | 27.83 | 28.50 | 28.50 | 2.33% | 8,904,888 |
| Nov 27, 2025 | 27.66 | 28.06 | 27.40 | 27.85 | 27.85 | 0.29% | 3,666,800 |
| Nov 26, 2025 | 27.85 | 28.10 | 27.39 | 27.77 | 27.77 | -0.68% | 3,937,400 |
| Nov 25, 2025 | 28.46 | 28.54 | 27.95 | 27.96 | 27.96 | -1.31% | 5,262,300 |
| Nov 24, 2025 | 27.30 | 28.66 | 26.33 | 28.33 | 28.33 | 5.08% | 8,665,676 |
| Nov 21, 2025 | 28.03 | 28.27 | 26.88 | 26.96 | 26.96 | -4.67% | 6,453,400 |
| Nov 20, 2025 | 28.96 | 29.11 | 27.95 | 28.28 | 28.28 | -1.98% | 4,466,074 |
| Nov 19, 2025 | 29.25 | 29.69 | 28.60 | 28.85 | 28.85 | -2.24% | 4,683,450 |
| Nov 18, 2025 | 29.63 | 29.79 | 28.90 | 29.51 | 29.51 | -1.14% | 5,785,184 |
| Nov 17, 2025 | 30.35 | 30.35 | 29.51 | 29.85 | 29.85 | -1.32% | 4,744,080 |
| Nov 14, 2025 | 29.86 | 31.00 | 29.32 | 30.25 | 30.25 | 0.97% | 7,575,200 |
| Nov 13, 2025 | 30.31 | 31.12 | 29.79 | 29.96 | 29.96 | -1.35% | 9,058,860 |
| Nov 12, 2025 | 28.08 | 30.49 | 27.68 | 30.37 | 30.37 | 8.23% | 14,800,290 |
| Nov 11, 2025 | 29.43 | 29.72 | 27.48 | 28.06 | 28.06 | -4.30% | 16,193,970 |
| Nov 10, 2025 | 30.65 | 30.68 | 29.18 | 29.32 | 29.32 | -2.85% | 11,521,290 |
| Nov 7, 2025 | 35.00 | 35.00 | 30.10 | 30.18 | 30.18 | -14.02% | 23,523,630 |
| Nov 6, 2025 | 36.00 | 36.10 | 34.63 | 35.10 | 35.10 | -1.93% | 6,341,912 |
| Nov 5, 2025 | 34.56 | 35.95 | 34.30 | 35.79 | 35.79 | 2.52% | 8,625,720 |
| Nov 4, 2025 | 35.00 | 36.23 | 34.57 | 34.91 | 34.91 | 0.29% | 8,158,888 |
| Nov 3, 2025 | 35.76 | 36.29 | 33.70 | 34.81 | 34.81 | -2.30% | 12,224,120 |
| Oct 31, 2025 | 33.00 | 36.79 | 32.66 | 35.63 | 35.63 | 8.86% | 16,390,890 |
| Oct 30, 2025 | 32.82 | 33.29 | 32.60 | 32.73 | 32.73 | -1.27% | 6,593,500 |
| Oct 29, 2025 | 32.63 | 33.20 | 32.56 | 33.15 | 33.15 | 0.67% | 5,997,001 |
| Oct 28, 2025 | 32.76 | 33.30 | 32.45 | 32.93 | 32.93 | 0.64% | 10,251,210 |
| Oct 27, 2025 | 32.01 | 33.29 | 31.70 | 32.72 | 32.72 | 7.45% | 18,169,020 |
| Oct 24, 2025 | 29.21 | 30.55 | 29.21 | 30.45 | 30.45 | 4.21% | 10,166,730 |
| Oct 23, 2025 | 30.12 | 30.25 | 28.61 | 29.22 | 29.22 | -1.95% | 7,193,040 |
| Oct 22, 2025 | 30.46 | 30.75 | 29.73 | 29.80 | 29.80 | -2.42% | 8,197,888 |
| Oct 21, 2025 | 29.67 | 30.63 | 29.24 | 30.54 | 30.54 | 3.70% | 10,030,780 |
| Oct 20, 2025 | 29.24 | 29.94 | 28.85 | 29.45 | 29.45 | 1.97% | 5,921,540 |
| Oct 17, 2025 | 30.01 | 30.32 | 28.88 | 28.88 | 28.88 | -4.78% | 7,777,700 |
| Oct 16, 2025 | 29.46 | 30.76 | 28.82 | 30.33 | 30.33 | 2.88% | 11,867,720 |
| Oct 15, 2025 | 29.46 | 29.60 | 28.59 | 29.48 | 29.48 | 0.55% | 7,453,500 |
| Oct 14, 2025 | 29.94 | 30.69 | 29.15 | 29.32 | 29.32 | -2.07% | 9,639,288 |
| Oct 13, 2025 | 28.80 | 30.28 | 28.80 | 29.94 | 29.94 | -1.84% | 9,092,500 |
| Oct 10, 2025 | 29.31 | 31.00 | 29.31 | 30.50 | 30.50 | 4.42% | 15,828,620 |
| Oct 9, 2025 | 29.39 | 29.80 | 28.86 | 29.21 | 29.21 | -0.48% | 9,125,600 |