Anhui Tongguan Copper Foil Group Co., Ltd. (SHE:301217)
China
· Delayed Price · Currency is CNY 30.81
+0.96 (3.22%)
At close: Dec 5, 2025
SHE:301217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.86 | 30.92 | 29.68 | 30.81 | 30.81 | 3.22% | 24,370,470 |
| Dec 4, 2025 | 30.29 | 30.49 | 29.55 | 29.85 | 29.85 | -0.80% | 15,178,120 |
| Dec 3, 2025 | 30.53 | 30.81 | 29.94 | 30.09 | 30.09 | -1.63% | 16,246,010 |
| Dec 2, 2025 | 31.23 | 31.40 | 30.41 | 30.59 | 30.59 | -3.74% | 23,069,077 |
| Dec 1, 2025 | 32.02 | 32.50 | 31.33 | 31.78 | 31.78 | 2.19% | 34,537,860 |
| Nov 28, 2025 | 30.84 | 31.55 | 30.60 | 31.10 | 31.10 | -0.58% | 23,283,240 |
| Nov 27, 2025 | 31.75 | 33.30 | 31.19 | 31.28 | 31.28 | -0.48% | 35,751,000 |
| Nov 26, 2025 | 31.90 | 32.50 | 31.10 | 31.43 | 31.43 | -1.44% | 28,398,341 |
| Nov 25, 2025 | 31.21 | 33.24 | 31.21 | 31.89 | 31.89 | 4.56% | 41,683,180 |
| Nov 24, 2025 | 28.87 | 30.92 | 28.70 | 30.50 | 30.50 | 7.66% | 42,095,780 |
| Nov 21, 2025 | 29.69 | 30.44 | 28.33 | 28.33 | 28.33 | -10.57% | 34,775,160 |
| Nov 20, 2025 | 32.69 | 33.18 | 31.31 | 31.68 | 31.68 | -0.60% | 34,872,380 |
| Nov 19, 2025 | 34.33 | 34.77 | 31.00 | 31.87 | 31.87 | -9.49% | 58,373,640 |
| Nov 18, 2025 | 33.50 | 36.12 | 33.03 | 35.21 | 35.21 | 4.42% | 65,287,160 |
| Nov 17, 2025 | 33.55 | 35.34 | 33.41 | 33.72 | 33.72 | -1.00% | 43,209,200 |
| Nov 14, 2025 | 33.60 | 34.97 | 32.64 | 34.06 | 34.06 | - | 49,062,280 |
| Nov 13, 2025 | 33.03 | 35.60 | 32.88 | 34.06 | 34.06 | 1.73% | 67,649,280 |
| Nov 12, 2025 | 31.26 | 34.42 | 30.59 | 33.48 | 33.48 | 7.79% | 59,459,460 |
| Nov 11, 2025 | 32.85 | 32.99 | 30.88 | 31.06 | 31.06 | -4.52% | 28,678,160 |
| Nov 10, 2025 | 33.65 | 33.89 | 31.78 | 32.53 | 32.53 | -2.84% | 29,806,530 |
| Nov 7, 2025 | 33.10 | 34.46 | 32.29 | 33.48 | 33.48 | -1.06% | 39,793,580 |
| Nov 6, 2025 | 32.75 | 34.27 | 32.03 | 33.84 | 33.84 | 4.00% | 49,983,140 |
| Nov 5, 2025 | 31.67 | 32.73 | 31.67 | 32.54 | 32.54 | -1.00% | 24,943,180 |
| Nov 4, 2025 | 33.56 | 33.72 | 32.66 | 32.87 | 32.87 | -2.20% | 29,374,530 |
| Nov 3, 2025 | 34.50 | 34.50 | 32.80 | 33.61 | 33.61 | -3.97% | 42,999,770 |
| Oct 31, 2025 | 38.67 | 38.87 | 34.95 | 35.00 | 35.00 | -8.81% | 64,763,260 |
| Oct 30, 2025 | 38.02 | 39.65 | 37.86 | 38.38 | 38.38 | 0.76% | 81,133,590 |
| Oct 29, 2025 | 35.00 | 39.89 | 35.00 | 38.09 | 38.09 | 14.59% | 104,330,600 |
| Oct 28, 2025 | 31.20 | 33.78 | 31.00 | 33.24 | 33.24 | 3.55% | 55,247,980 |
| Oct 27, 2025 | 30.87 | 32.55 | 30.87 | 32.10 | 32.08 | 6.05% | 51,025,210 |
| Oct 24, 2025 | 28.75 | 30.76 | 28.25 | 30.27 | 30.25 | 6.96% | 36,922,170 |
| Oct 23, 2025 | 28.50 | 29.39 | 27.92 | 28.30 | 28.28 | -2.75% | 19,620,960 |
| Oct 22, 2025 | 28.39 | 30.21 | 28.21 | 29.10 | 29.08 | 1.11% | 30,109,330 |
| Oct 21, 2025 | 27.65 | 28.84 | 27.31 | 28.78 | 28.76 | 4.12% | 20,426,400 |
| Oct 20, 2025 | 27.39 | 28.18 | 27.23 | 27.64 | 27.62 | 2.67% | 15,766,060 |
| Oct 17, 2025 | 27.90 | 28.16 | 26.88 | 26.92 | 26.90 | -4.06% | 13,922,650 |
| Oct 16, 2025 | 28.47 | 28.47 | 27.83 | 28.06 | 28.04 | -2.67% | 12,901,770 |
| Oct 15, 2025 | 28.17 | 28.95 | 27.59 | 28.83 | 28.81 | 2.45% | 15,005,060 |
| Oct 14, 2025 | 29.76 | 30.10 | 28.02 | 28.14 | 28.12 | -4.45% | 19,727,830 |
| Oct 13, 2025 | 27.60 | 29.54 | 27.00 | 29.45 | 29.43 | -0.88% | 16,686,270 |
| Oct 10, 2025 | 31.58 | 31.59 | 29.58 | 29.71 | 29.69 | -6.40% | 25,789,580 |
| Oct 9, 2025 | 31.51 | 33.00 | 31.50 | 31.74 | 31.72 | 1.63% | 29,525,100 |
| Sep 30, 2025 | 32.00 | 32.52 | 31.10 | 31.23 | 31.21 | -3.28% | 29,106,150 |
| Sep 29, 2025 | 31.00 | 33.18 | 30.99 | 32.29 | 32.27 | 4.74% | 34,592,910 |
| Sep 26, 2025 | 32.01 | 32.53 | 30.80 | 30.83 | 30.81 | -6.03% | 32,922,010 |
| Sep 25, 2025 | 34.06 | 34.88 | 32.67 | 32.81 | 32.79 | -1.56% | 40,739,350 |
| Sep 24, 2025 | 33.50 | 34.35 | 31.85 | 33.33 | 33.31 | -2.34% | 47,708,430 |
| Sep 23, 2025 | 35.52 | 37.50 | 33.40 | 34.13 | 34.11 | 4.89% | 65,284,620 |
| Sep 22, 2025 | 31.66 | 33.17 | 31.37 | 32.54 | 32.52 | 2.01% | 26,770,460 |
| Sep 19, 2025 | 32.58 | 32.72 | 31.53 | 31.90 | 31.88 | -2.21% | 26,235,480 |
| Sep 18, 2025 | 32.04 | 34.19 | 31.52 | 32.62 | 32.60 | -0.24% | 43,938,710 |
| Sep 17, 2025 | 32.98 | 34.45 | 32.48 | 32.70 | 32.68 | -1.51% | 37,729,090 |
| Sep 16, 2025 | 33.08 | 35.36 | 32.98 | 33.20 | 33.18 | -0.90% | 49,556,270 |
| Sep 15, 2025 | 33.88 | 34.10 | 32.70 | 33.50 | 33.48 | -2.87% | 44,353,610 |
| Sep 12, 2025 | 33.00 | 37.60 | 32.88 | 34.49 | 34.47 | 4.20% | 76,798,300 |
| Sep 11, 2025 | 31.93 | 34.43 | 30.91 | 33.10 | 33.08 | 10.59% | 64,088,600 |
| Sep 10, 2025 | 28.90 | 30.93 | 28.90 | 29.93 | 29.91 | 6.13% | 42,895,070 |
| Sep 9, 2025 | 29.21 | 29.78 | 28.05 | 28.20 | 28.18 | -4.28% | 26,822,900 |
| Sep 8, 2025 | 30.57 | 30.80 | 29.18 | 29.46 | 29.44 | -4.44% | 33,155,150 |
| Sep 5, 2025 | 29.10 | 31.20 | 28.55 | 30.83 | 30.81 | 5.65% | 37,363,300 |
| Sep 4, 2025 | 30.91 | 32.32 | 27.57 | 29.18 | 29.16 | -7.07% | 40,799,630 |
| Sep 3, 2025 | 30.50 | 32.49 | 29.69 | 31.40 | 31.38 | 3.66% | 37,286,650 |
| Sep 2, 2025 | 32.33 | 33.23 | 29.70 | 30.29 | 30.27 | -8.10% | 42,289,890 |
| Sep 1, 2025 | 32.70 | 34.80 | 31.78 | 32.96 | 32.94 | -0.99% | 39,923,490 |
| Aug 29, 2025 | 34.49 | 35.21 | 33.23 | 33.29 | 33.27 | -5.40% | 46,539,120 |
| Aug 28, 2025 | 32.38 | 35.57 | 31.48 | 35.19 | 35.17 | 4.76% | 68,715,600 |
| Aug 27, 2025 | 33.31 | 35.50 | 32.88 | 33.59 | 33.57 | -0.77% | 52,229,190 |
| Aug 26, 2025 | 34.84 | 35.60 | 33.30 | 33.85 | 33.83 | -4.92% | 53,788,350 |
| Aug 25, 2025 | 34.60 | 36.40 | 33.48 | 35.60 | 35.58 | 4.98% | 69,580,430 |
| Aug 22, 2025 | 31.00 | 35.20 | 31.00 | 33.91 | 33.89 | 10.93% | 77,304,410 |
| Aug 21, 2025 | 32.40 | 33.42 | 30.31 | 30.57 | 30.55 | -6.46% | 48,643,800 |
| Aug 20, 2025 | 31.50 | 33.95 | 30.09 | 32.68 | 32.66 | 1.24% | 56,568,700 |
| Aug 19, 2025 | 32.01 | 32.97 | 31.33 | 32.28 | 32.26 | -3.32% | 58,902,800 |
| Aug 18, 2025 | 32.82 | 34.80 | 31.20 | 33.39 | 33.37 | 3.86% | 87,106,860 |
| Aug 15, 2025 | 28.15 | 32.69 | 28.15 | 32.15 | 32.13 | 14.49% | 91,058,710 |
| Aug 14, 2025 | 29.93 | 29.97 | 27.82 | 28.08 | 28.06 | -6.15% | 77,684,890 |
| Aug 13, 2025 | 25.30 | 29.92 | 25.20 | 29.92 | 29.90 | 20.02% | 94,703,950 |
| Aug 12, 2025 | 25.00 | 25.86 | 23.66 | 24.93 | 24.91 | -1.73% | 62,691,990 |
| Aug 11, 2025 | 24.81 | 25.90 | 24.00 | 25.37 | 25.35 | 4.53% | 70,262,630 |
| Aug 8, 2025 | 23.82 | 25.10 | 23.41 | 24.27 | 24.25 | 1.93% | 65,712,810 |
| Aug 7, 2025 | 24.24 | 24.58 | 23.23 | 23.81 | 23.80 | -1.20% | 50,032,610 |
| Aug 6, 2025 | 24.50 | 25.15 | 23.76 | 24.10 | 24.08 | -2.19% | 48,115,810 |
| Aug 5, 2025 | 25.30 | 25.37 | 23.80 | 24.64 | 24.62 | -0.88% | 45,374,210 |
| Aug 4, 2025 | 25.01 | 25.70 | 24.40 | 24.86 | 24.84 | -1.00% | 49,804,730 |
| Aug 1, 2025 | 25.01 | 27.09 | 24.75 | 25.11 | 25.09 | -3.50% | 62,889,730 |
| Jul 31, 2025 | 26.65 | 27.60 | 25.73 | 26.02 | 26.00 | -2.07% | 74,990,110 |
| Jul 30, 2025 | 27.58 | 27.95 | 26.02 | 26.57 | 26.55 | -0.78% | 60,767,510 |
| Jul 29, 2025 | 25.81 | 28.50 | 25.81 | 26.78 | 26.76 | 6.78% | 87,859,040 |
| Jul 28, 2025 | 21.01 | 25.08 | 21.01 | 25.08 | 25.06 | 20.00% | 89,749,560 |
| Jul 25, 2025 | 22.54 | 22.77 | 20.60 | 20.90 | 20.89 | -10.84% | 82,693,610 |
| Jul 24, 2025 | 20.67 | 23.44 | 20.45 | 23.44 | 23.43 | 20.02% | 61,848,790 |
| Jul 23, 2025 | 19.15 | 20.16 | 19.03 | 19.53 | 19.52 | -2.45% | 47,735,360 |
| Jul 22, 2025 | 21.02 | 22.16 | 19.98 | 20.02 | 20.01 | -5.25% | 79,166,170 |
| Jul 21, 2025 | 21.64 | 21.98 | 19.94 | 21.13 | 21.12 | -1.81% | 89,777,260 |
| Jul 18, 2025 | 21.51 | 23.25 | 21.30 | 21.52 | 21.51 | 3.16% | 88,878,950 |
| Jul 17, 2025 | 18.40 | 21.29 | 18.03 | 20.86 | 20.85 | 13.37% | 92,610,600 |
| Jul 16, 2025 | 19.29 | 19.79 | 18.23 | 18.40 | 18.39 | -4.17% | 56,426,500 |
| Jul 15, 2025 | 19.88 | 20.33 | 18.42 | 19.20 | 19.19 | -4.48% | 76,012,400 |
| Jul 14, 2025 | 19.02 | 21.40 | 18.55 | 20.10 | 20.09 | 4.52% | 75,480,470 |
| Jul 11, 2025 | 18.67 | 20.72 | 18.51 | 19.23 | 19.22 | -0.16% | 80,184,390 |