Skip to main content
Shenzhen Anche Technologies Co., Ltd. (SHE:300572)
China flag China · Delayed Price · Currency is CNY
28.96
+0.19 (0.66%)
Apr 29, 2026, 3:04 PM CST

SHE:300572 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.4429.0828.1628.93-0.56%4,325,500
Apr 28, 202628.5828.9828.2528.7728.77-0.07%4,555,700
Apr 27, 202627.6728.9127.3228.7928.793.41%5,870,900
Apr 24, 202628.4428.4427.6827.8427.84-2.08%4,033,452
Apr 23, 202629.2830.0728.3828.4328.43-3.17%5,766,452
Apr 22, 202629.1429.4328.7029.3629.36-0.24%6,435,179
Apr 21, 202628.4129.7228.2429.4329.433.63%9,044,954
Apr 20, 202628.6629.1528.1628.4028.40-0.80%4,398,700
Apr 17, 202628.9829.0528.4128.6328.63-1.55%4,483,700
Apr 16, 202629.3829.5328.6829.0829.08-1.12%6,269,840
Apr 15, 202630.3230.5029.2029.4129.41-2.68%5,508,000
Apr 14, 202630.5030.5029.6930.2230.220.30%5,262,040
Apr 13, 202629.4030.8829.2230.1330.132.83%10,126,130
Apr 10, 202629.0529.6229.0029.3029.301.21%5,926,260
Apr 9, 202628.8229.1728.6228.9528.95-0.52%4,561,800
Apr 8, 202628.1329.4827.9929.1029.105.70%9,167,715
Apr 7, 202626.9527.5626.8127.5327.531.89%3,125,904
Apr 3, 202627.0727.4026.7427.0227.02-0.37%3,405,200
Apr 2, 202628.1528.1526.9127.1227.12-3.25%5,260,900
Apr 1, 202627.9828.2227.6728.0328.031.41%4,855,638
Mar 31, 202627.2528.3527.2527.6427.641.43%7,763,774
Mar 30, 202627.4127.4626.7827.2527.25-0.58%3,922,999
Mar 27, 202626.6327.5026.5327.4127.411.63%4,415,838
Mar 26, 202627.0227.6726.8526.9726.97-0.66%5,697,600
Mar 25, 202626.4927.1925.8827.1527.153.51%7,940,100
Mar 24, 202624.2226.2724.2226.2326.2310.21%8,863,088
Mar 23, 202623.9624.8023.1023.8023.80-1.98%7,777,945
Mar 20, 202625.1325.7524.2824.2824.28-2.37%4,618,600
Mar 19, 202625.5025.5024.6724.8724.87-2.78%4,823,950
Mar 18, 202625.9026.1325.2025.5825.58-1.04%3,772,052
Mar 17, 202626.7326.7525.7525.8525.85-3.29%3,764,300
Mar 16, 202626.3927.0426.0226.7326.730.94%3,720,700
Mar 13, 202627.0327.1126.4126.4826.48-2.47%3,517,304
Mar 12, 202626.9027.7826.8027.1527.150.70%4,071,950
Mar 11, 202627.6527.6526.9026.9626.96-2.50%3,716,300
Mar 10, 202627.6527.7027.3527.6527.651.39%2,820,600
Mar 9, 202627.0027.7626.6127.2727.27-0.76%5,456,100
Mar 6, 202627.1827.9227.1327.4827.480.96%4,144,900
Mar 5, 202627.6427.6426.9627.2227.220.44%3,766,500
Mar 4, 202626.6027.7026.3427.1027.100.89%5,028,436
Mar 3, 202628.1528.7526.7226.8626.86-4.58%6,654,614
Mar 2, 202628.5628.7627.7728.1528.15-2.60%5,911,600
Feb 27, 202628.3329.2827.7028.9028.902.37%6,634,400
Feb 26, 202627.9228.3927.8928.2328.231.00%3,535,300
Feb 25, 202627.7528.0627.4027.9527.951.49%3,599,900
Feb 24, 202628.3628.3927.5327.5427.54-1.89%4,724,200
Feb 13, 202628.0028.4027.9528.0728.07-0.28%3,794,500
Feb 12, 202628.1228.5527.9328.1528.150.07%5,492,188
Feb 11, 202629.4229.4228.0828.1328.13-4.22%9,089,600
Feb 10, 202630.6330.9929.3129.3729.37-4.55%8,427,756
Feb 9, 202630.5031.1930.1030.7730.770.89%11,219,840
Feb 6, 202629.3032.0028.8230.5030.506.72%18,246,880
Feb 5, 202628.5029.4228.2828.5828.580.32%6,616,144
Feb 4, 202627.5428.7027.2828.4928.493.37%6,519,350
Feb 3, 202627.4027.6427.0027.5627.561.17%3,808,084
Feb 2, 202627.1528.2027.0127.2427.240.04%5,440,300
Jan 30, 202626.5527.2726.5527.2327.231.91%4,483,233
Jan 29, 202627.0627.6626.7126.7226.72-1.26%5,615,587
Jan 28, 202627.0727.3426.7227.0627.06-0.55%5,013,333
Jan 27, 202627.6527.6726.0027.2127.21-1.34%7,508,721
Jan 26, 202628.5128.8527.5027.5827.58-3.84%8,999,302
Jan 23, 202629.6329.7328.5828.6828.68-2.78%6,886,136
Jan 22, 202628.2729.7828.2329.5029.503.98%9,828,067
Jan 21, 202628.7528.8828.2728.3728.37-1.70%5,501,256
Jan 20, 202629.4429.5528.3828.8628.86-2.00%5,722,644
Jan 19, 202629.9930.0929.3429.4529.45-2.45%6,756,742
Jan 16, 202629.8730.6629.5330.1930.191.04%6,053,600
Jan 15, 202630.0730.4729.7029.8829.88-1.58%5,538,904
Jan 14, 202631.1231.5829.9530.3630.36-2.82%10,050,140
Jan 13, 202631.8232.1331.0131.2431.24-2.68%11,017,350
Jan 12, 202631.0233.3031.0232.1032.103.72%11,402,476
Jan 9, 202630.6430.9930.3030.9530.950.91%7,540,217
Jan 8, 202629.3131.5928.9730.6730.674.64%12,752,122
Jan 7, 202629.3229.5828.9229.3129.31-0.03%6,529,280
Jan 6, 202629.0029.7828.7129.3229.321.24%9,352,200
Jan 5, 202628.5229.4928.5028.9628.961.86%6,559,400
Dec 31, 202528.6529.1927.8428.4328.43-0.35%7,078,732
Dec 30, 202528.7029.2928.4528.5328.53-1.11%5,342,000
Dec 29, 202528.6629.4328.5528.8528.850.66%5,485,700
Dec 26, 202528.5228.9728.4228.6628.66-0.14%3,486,200
Dec 25, 202528.4428.8728.1528.7028.701.41%5,363,700
Dec 24, 202528.1628.8028.1028.3028.300.50%4,527,344
Dec 23, 202528.8728.8928.0028.1628.16-2.90%5,163,908
Dec 22, 202528.4329.1428.1229.0029.002.04%6,420,974
Dec 19, 202528.2228.7528.0828.4228.420.82%5,027,456
Dec 18, 202528.0028.8827.7828.1928.190.25%3,973,200
Dec 17, 202528.1628.4127.5328.1228.12-0.14%4,781,244
Dec 16, 202528.5929.0028.0928.1628.16-1.50%4,446,500
Dec 15, 202530.2030.2028.5928.5928.59-4.60%7,418,568
Dec 12, 202529.0530.1328.8529.9729.972.85%7,836,766
Dec 11, 202529.2429.7328.9429.1429.14-0.99%4,703,288
Dec 10, 202529.5029.7529.0629.4329.430.51%4,142,989
Dec 9, 202529.2430.1229.0929.2829.28-0.41%6,393,076
Dec 8, 202528.3229.4727.9829.4029.404.29%8,157,246
Dec 5, 202527.2028.3426.8828.1928.193.45%5,465,726
Dec 4, 202527.7527.7527.1827.2527.25-2.12%2,943,701
Dec 3, 202528.3728.4227.6927.8427.84-1.56%3,962,000
Dec 2, 202528.0328.5127.6728.2828.280.89%4,093,248
Dec 1, 202528.8029.1027.9428.0328.03-1.65%5,226,288
Nov 28, 202528.0128.8627.8328.5028.502.33%8,904,888