Anhui Tongguan Copper Foil Group Co., Ltd. (SHE:301217)
China
· Delayed Price · Currency is CNY 30.83
-1.98 (-6.03%)
At close: Sep 26, 2025
SHE:301217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.01 | 32.53 | 30.80 | 30.83 | 30.83 | -6.03% | 32,922,011 |
| Sep 25, 2025 | 34.06 | 34.88 | 32.67 | 32.81 | 32.81 | -1.56% | 40,739,352 |
| Sep 24, 2025 | 33.50 | 34.35 | 31.85 | 33.33 | 33.33 | -2.34% | 47,708,438 |
| Sep 23, 2025 | 35.52 | 37.50 | 33.40 | 34.13 | 34.13 | 4.89% | 65,284,622 |
| Sep 22, 2025 | 31.66 | 33.17 | 31.37 | 32.54 | 32.54 | 2.01% | 26,770,465 |
| Sep 19, 2025 | 32.58 | 32.72 | 31.53 | 31.90 | 31.90 | -2.21% | 26,235,480 |
| Sep 18, 2025 | 32.04 | 34.19 | 31.52 | 32.62 | 32.62 | -0.24% | 43,938,711 |
| Sep 17, 2025 | 32.98 | 34.45 | 32.48 | 32.70 | 32.70 | -1.51% | 37,729,099 |
| Sep 16, 2025 | 33.08 | 35.36 | 32.98 | 33.20 | 33.20 | -0.90% | 49,556,276 |
| Sep 15, 2025 | 33.88 | 34.10 | 32.70 | 33.50 | 33.50 | -2.87% | 44,353,614 |
| Sep 12, 2025 | 33.00 | 37.60 | 32.88 | 34.49 | 34.49 | 4.20% | 76,798,301 |
| Sep 11, 2025 | 31.93 | 34.43 | 30.91 | 33.10 | 33.10 | 10.59% | 64,088,608 |
| Sep 10, 2025 | 28.90 | 30.93 | 28.90 | 29.93 | 29.93 | 6.13% | 42,895,078 |
| Sep 9, 2025 | 29.21 | 29.78 | 28.05 | 28.20 | 28.20 | -4.28% | 26,822,905 |
| Sep 8, 2025 | 30.57 | 30.80 | 29.18 | 29.46 | 29.46 | -4.44% | 33,155,154 |
| Sep 5, 2025 | 29.10 | 31.20 | 28.55 | 30.83 | 30.83 | 5.65% | 37,363,302 |
| Sep 4, 2025 | 30.91 | 32.32 | 27.57 | 29.18 | 29.18 | -7.07% | 40,799,630 |
| Sep 3, 2025 | 30.50 | 32.49 | 29.69 | 31.40 | 31.40 | 3.66% | 37,286,657 |
| Sep 2, 2025 | 32.33 | 33.23 | 29.70 | 30.29 | 30.29 | -8.10% | 42,289,893 |
| Sep 1, 2025 | 32.70 | 34.80 | 31.78 | 32.96 | 32.96 | -0.99% | 39,923,496 |
| Aug 29, 2025 | 34.49 | 35.21 | 33.23 | 33.29 | 33.29 | -5.40% | 46,539,120 |
| Aug 28, 2025 | 32.38 | 35.57 | 31.48 | 35.19 | 35.19 | 4.76% | 68,715,607 |
| Aug 27, 2025 | 33.31 | 35.50 | 32.88 | 33.59 | 33.59 | -0.77% | 52,229,199 |
| Aug 26, 2025 | 34.84 | 35.60 | 33.30 | 33.85 | 33.85 | -4.92% | 53,788,353 |
| Aug 25, 2025 | 34.60 | 36.40 | 33.48 | 35.60 | 35.60 | 4.98% | 69,580,435 |
| Aug 22, 2025 | 31.00 | 35.20 | 31.00 | 33.91 | 33.91 | 10.93% | 77,304,411 |
| Aug 21, 2025 | 32.40 | 33.42 | 30.31 | 30.57 | 30.57 | -6.46% | 48,643,807 |
| Aug 20, 2025 | 31.50 | 33.95 | 30.09 | 32.68 | 32.68 | 1.24% | 56,568,704 |
| Aug 19, 2025 | 32.01 | 32.97 | 31.33 | 32.28 | 32.28 | -3.32% | 58,902,800 |
| Aug 18, 2025 | 32.82 | 34.80 | 31.20 | 33.39 | 33.39 | 3.86% | 87,106,862 |
| Aug 15, 2025 | 28.15 | 32.69 | 28.15 | 32.15 | 32.15 | 14.49% | 91,058,710 |
| Aug 14, 2025 | 29.93 | 29.97 | 27.82 | 28.08 | 28.08 | -6.15% | 77,684,890 |
| Aug 13, 2025 | 25.30 | 29.92 | 25.20 | 29.92 | 29.92 | 20.02% | 94,703,951 |
| Aug 12, 2025 | 25.00 | 25.86 | 23.66 | 24.93 | 24.93 | -1.73% | 62,691,998 |
| Aug 11, 2025 | 24.81 | 25.90 | 24.00 | 25.37 | 25.37 | 4.53% | 70,262,632 |
| Aug 8, 2025 | 23.82 | 25.10 | 23.41 | 24.27 | 24.27 | 1.93% | 65,712,814 |
| Aug 7, 2025 | 24.24 | 24.58 | 23.23 | 23.81 | 23.81 | -1.20% | 50,032,619 |
| Aug 6, 2025 | 24.50 | 25.15 | 23.76 | 24.10 | 24.10 | -2.19% | 48,115,819 |
| Aug 5, 2025 | 25.30 | 25.37 | 23.80 | 24.64 | 24.64 | -0.88% | 45,374,212 |
| Aug 4, 2025 | 25.01 | 25.70 | 24.40 | 24.86 | 24.86 | -1.00% | 49,804,731 |
| Aug 1, 2025 | 25.01 | 27.09 | 24.75 | 25.11 | 25.11 | -3.50% | 62,889,734 |
| Jul 31, 2025 | 26.65 | 27.60 | 25.73 | 26.02 | 26.02 | -2.07% | 74,990,117 |
| Jul 30, 2025 | 27.58 | 27.95 | 26.02 | 26.57 | 26.57 | -0.78% | 60,767,519 |
| Jul 29, 2025 | 25.81 | 28.50 | 25.81 | 26.78 | 26.78 | 6.78% | 87,859,045 |
| Jul 28, 2025 | 21.01 | 25.08 | 21.01 | 25.08 | 25.08 | 20.00% | 89,749,560 |
| Jul 25, 2025 | 22.54 | 22.77 | 20.60 | 20.90 | 20.90 | -10.84% | 82,693,617 |
| Jul 24, 2025 | 20.67 | 23.44 | 20.45 | 23.44 | 23.44 | 20.02% | 61,848,799 |
| Jul 23, 2025 | 19.15 | 20.16 | 19.03 | 19.53 | 19.53 | -2.45% | 47,735,365 |
| Jul 22, 2025 | 21.02 | 22.16 | 19.98 | 20.02 | 20.02 | -5.25% | 79,166,174 |
| Jul 21, 2025 | 21.64 | 21.98 | 19.94 | 21.13 | 21.13 | -1.81% | 89,777,264 |