Anhui ANLI Artificial Leather

300218
🏛️ china →
18.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.94 18.96 18.73 18.94 275.7K
09:35 18.94 18.96 18.88 18.93 283.2K
09:40 18.93 18.96 18.85 18.85 247.8K
09:45 18.86 18.91 18.84 18.88 93.5K
09:50 18.87 18.93 18.83 18.88 130.0K
09:55 18.87 18.94 18.85 18.94 102.3K
10:00 18.92 18.94 18.85 18.86 114.1K
10:05 18.86 18.86 18.82 18.83 108.3K
10:10 18.84 18.85 18.80 18.81 139.5K
10:15 18.80 18.87 18.79 18.85 63.6K
10:20 18.85 18.87 18.84 18.86 49.6K
10:25 18.85 18.89 18.84 18.87 74.8K
10:30 18.86 18.92 18.86 18.90 55.3K
10:35 18.91 18.92 18.88 18.89 34.2K
10:40 18.88 18.88 18.83 18.85 42.8K
10:45 18.85 18.89 18.85 18.89 43.7K
10:50 18.90 18.96 18.90 18.96 56.4K
10:55 18.98 19.02 18.96 19.02 124.6K
11:00 19.04 19.05 18.99 19.03 74.7K
11:05 19.04 19.04 18.99 19.00 66.0K
11:10 19.00 19.03 18.98 19.03 55.6K
11:15 19.03 19.05 19.00 19.03 56.9K
11:20 19.03 19.04 19.01 19.01 37.3K
11:25 19.01 19.02 18.99 18.99 45.0K
13:00 19.01 19.07 18.98 18.99 163.2K
13:05 18.99 19.01 18.94 18.99 144.6K
13:10 19.01 19.01 18.94 18.95 67.9K
13:15 18.94 18.96 18.93 18.95 174.4K
13:20 18.94 18.96 18.91 18.93 77.8K
13:25 18.93 18.95 18.92 18.95 54.6K
13:30 18.95 18.98 18.92 18.95 54.9K
13:35 18.95 18.95 18.91 18.92 53.5K
13:40 18.92 18.95 18.92 18.95 81.3K
13:45 18.95 18.98 18.93 18.97 58.4K
13:50 18.96 19.00 18.95 19.00 96.7K
13:55 18.99 18.99 18.91 18.92 195.0K
14:00 18.94 18.99 18.94 18.95 52.4K
14:05 18.94 18.97 18.93 18.95 45.5K
14:10 18.95 18.98 18.93 18.97 30.0K
14:15 18.96 19.09 18.96 19.09 168.1K
14:20 19.10 19.10 19.04 19.06 165.1K
14:25 19.05 19.06 19.02 19.04 76.1K
14:30 19.04 19.05 19.02 19.03 90.8K
14:35 19.04 19.09 19.03 19.09 148.8K
14:40 19.08 19.12 19.08 19.11 164.1K
14:45 19.10 19.15 19.09 19.13 164.8K
14:50 19.13 19.19 19.11 19.17 296.0K
14:55 19.17 19.18 19.13 19.13 86.9K
15:40 19.15 19.15 19.15 19.15 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 18.43 19.13 18.27 18.91 8.3M
2025-09-26 18.52 19.34 18.26 18.51 10.3M
2025-09-25 19.15 19.21 18.65 18.66 6.6M
2025-09-24 18.93 19.20 18.73 19.15 5.1M
2025-09-23 19.21 19.38 18.63 18.99 9.4M
2025-09-22 19.42 19.70 19.18 19.39 7.8M
2025-09-19 19.69 20.45 19.40 19.54 10.6M
2025-09-18 20.35 21.05 19.60 19.76 16.5M
2025-09-17 20.16 20.58 19.77 19.84 13.6M
2025-09-16 19.74 20.30 19.50 20.14 11.9M
2025-09-15 20.10 20.16 19.53 19.65 10.0M
2025-09-12 20.55 20.98 19.79 19.95 16.0M
2025-09-11 20.50 20.86 20.20 20.51 11.2M
2025-09-10 20.75 21.46 20.57 20.63 9.1M
2025-09-09 21.60 21.75 20.53 20.65 11.6M
2025-09-08 21.58 22.15 21.06 21.79 13.6M
2025-09-05 21.59 21.96 21.32 21.51 11.3M
2025-09-04 22.50 22.96 21.00 21.46 12.2M
2025-09-03 22.70 23.72 22.41 22.59 13.0M
2025-09-02 24.15 24.15 22.36 22.95 20.4M
2025-09-01 24.80 25.47 23.90 24.14 19.0M
2025-08-29 26.00 26.40 24.51 24.97 25.3M
2025-08-28 25.00 26.20 24.78 25.50 27.3M
2025-08-27 23.20 26.75 23.03 25.64 38.9M
2025-08-26 22.70 23.36 21.48 22.68 29.6M
2025-08-25 21.46 23.87 21.31 23.80 28.4M
2025-08-22 21.54 21.90 21.20 21.30 10.5M
2025-08-21 21.90 21.93 21.35 21.51 10.1M
2025-08-20 22.52 22.66 21.40 21.85 13.9M
2025-08-19 22.66 23.08 21.80 22.78 16.4M
2025-08-18 22.50 23.45 22.29 22.70 21.9M
2025-08-15 21.92 22.60 21.74 22.08 16.6M
2025-08-14 22.83 23.01 21.89 22.04 18.4M
2025-08-13 23.16 23.66 22.39 22.85 20.4M
2025-08-12 23.83 23.98 22.60 23.41 27.8M
2025-08-11 22.88 25.30 22.88 23.90 37.0M
2025-08-08 21.40 24.46 20.87 23.74 44.6M
2025-08-07 19.48 21.68 19.46 20.96 43.7M
2025-08-06 18.55 19.98 18.20 19.70 46.5M
2025-08-05 18.44 20.57 18.36 19.22 65.9M
2025-08-04 15.56 17.99 15.49 17.14 29.7M
2025-08-01 15.55 15.84 15.55 15.66 4.1M
2025-07-31 15.79 15.86 15.48 15.54 5.8M
2025-07-30 15.94 16.00 15.66 15.83 5.2M
2025-07-29 16.14 16.15 15.82 15.95 7.6M
2025-07-28 16.35 16.42 15.91 16.15 8.2M
2025-07-25 16.03 16.39 15.78 16.20 13.4M
2025-07-24 15.29 16.43 15.29 15.90 16.1M
2025-07-23 15.46 15.51 15.26 15.30 4.7M
2025-07-22 15.48 15.56 15.27 15.53 6.2M
2025-07-21 15.30 15.56 15.16 15.40 7.1M
2025-07-18 15.31 15.38 15.11 15.22 5.2M
2025-07-17 15.39 15.41 15.21 15.33 7.5M
2025-07-16 15.10 15.68 15.05 15.39 10.7M
2025-07-15 15.20 15.28 14.92 15.06 4.4M
2025-07-14 14.90 15.34 14.82 15.20 6.9M
2025-07-11 14.93 14.97 14.81 14.90 3.8M
2025-07-10 14.93 14.98 14.81 14.94 4.3M
2025-07-09 15.03 15.09 14.88 14.95 3.8M
2025-07-08 15.01 15.06 14.95 15.03 3.7M
2025-07-07 14.85 15.01 14.85 15.01 3.8M
2025-07-04 15.03 15.12 14.87 14.91 5.7M
2025-07-03 14.98 15.15 14.83 15.15 6.3M
2025-07-02 14.95 14.98 14.78 14.86 4.3M
2025-07-01 14.98 15.05 14.80 14.95 6.8M
2025-06-30 15.01 15.20 14.91 14.98 12.3M
2025-06-27 15.10 15.65 15.01 15.11 19.3M
2025-06-26 14.81 14.90 14.70 14.82 5.1M
2025-06-25 14.65 14.80 14.55 14.79 4.8M
2025-06-24 14.39 14.70 14.38 14.68 4.4M
2025-06-23 14.14 14.38 14.14 14.35 2.7M
2025-06-20 14.35 14.55 14.25 14.26 2.9M
2025-06-19 14.62 14.62 14.29 14.38 3.8M
2025-06-18 14.56 14.69 14.42 14.65 3.8M
2025-06-17 14.88 14.88 14.53 14.62 4.3M
2025-06-16 14.94 15.02 14.73 14.78 4.8M
2025-06-13 15.30 15.41 14.84 14.88 7.5M
2025-06-12 15.09 15.29 15.00 15.27 5.7M
2025-06-11 15.11 15.31 15.09 15.12 5.8M
2025-06-10 15.14 15.34 14.83 15.06 7.7M
2025-06-09 14.96 15.35 14.94 15.27 8.8M
2025-06-06 14.78 15.10 14.62 14.90 7.1M
2025-06-05 14.62 15.13 14.57 14.84 6.9M
2025-06-04 14.65 14.75 14.59 14.66 3.7M
2025-06-03 14.42 14.95 14.42 14.89 6.0M
2025-05-30 14.70 14.74 14.45 14.50 4.9M
2025-05-29 14.62 14.85 14.56 14.81 4.5M
2025-05-28 14.78 14.90 14.54 14.63 5.4M
2025-05-27 14.83 14.91 14.63 14.88 5.1M
2025-05-26 14.80 14.92 14.66 14.82 5.6M
2025-05-23 15.17 15.24 14.74 14.78 8.7M
2025-05-22 15.22 15.69 15.01 15.07 11.4M
2025-05-21 15.00 15.74 14.80 15.47 13.6M
2025-05-20 15.00 15.15 14.87 15.01 10.1M
2025-05-19 15.33 15.33 14.80 14.95 8.5M
2025-05-16 15.33 15.69 15.01 15.25 13.9M
2025-05-15 14.74 15.88 14.56 15.32 24.4M
2025-05-14 14.53 15.14 14.28 14.76 12.7M
2025-05-13 14.79 14.93 14.49 14.52 8.8M
2025-05-12 14.37 14.53 14.22 14.48 6.9M
2025-05-09 14.44 14.46 14.02 14.09 7.0M
2025-05-08 13.99 14.77 13.88 14.46 9.2M
2025-05-07 14.21 14.42 13.87 14.02 7.1M
2025-05-06 13.71 14.06 13.70 14.06 7.5M
2025-04-30 13.65 13.87 13.64 13.66 5.2M
2025-04-29 13.45 14.10 13.27 13.65 9.6M
2025-04-28 13.51 13.57 13.29 13.35 4.1M
2025-04-25 13.51 13.66 13.42 13.58 4.2M
2025-04-24 13.77 13.78 13.42 13.49 5.8M
2025-04-23 13.60 13.81 13.60 13.68 7.9M
2025-04-22 13.52 13.52 13.35 13.42 5.3M
2025-04-21 13.39 13.53 13.31 13.52 6.9M
2025-04-18 13.13 13.58 13.13 13.41 7.8M
2025-04-17 13.25 13.35 13.10 13.21 6.0M
2025-04-16 13.51 13.60 13.11 13.20 9.6M
2025-04-15 13.74 13.77 13.26 13.42 8.8M
2025-04-14 13.87 13.98 13.55 13.77 9.2M
2025-04-11 13.40 13.55 13.20 13.40 8.6M
2025-04-10 13.58 14.15 13.40 13.57 10.8M
2025-04-09 12.75 13.01 11.97 12.91 9.5M
2025-04-08 12.98 13.54 12.83 13.12 5.8M
2025-04-07 13.95 14.97 12.87 12.90 8.7M
2025-04-03 16.40 16.48 15.90 16.09 5.4M
2025-04-02 16.45 16.72 16.37 16.60 2.5M
2025-04-01 16.30 16.70 16.30 16.46 3.8M
2025-03-31 16.02 16.42 15.90 16.30 3.8M
2025-03-28 16.60 16.75 16.00 16.17 6.9M
2025-03-27 16.54 16.85 16.34 16.67 3.2M
2025-03-26 16.29 16.99 16.29 16.69 4.7M
2025-03-25 16.25 16.56 16.15 16.41 3.0M
2025-03-24 16.77 16.92 16.00 16.35 4.8M
2025-03-21 17.12 17.22 16.75 16.85 4.1M
2025-03-20 17.22 17.42 17.12 17.23 5.0M
2025-03-19 17.18 17.24 16.97 17.17 3.6M
2025-03-18 17.12 17.25 17.04 17.25 4.9M
2025-03-17 16.60 17.46 16.59 17.17 8.7M
2025-03-14 16.39 16.64 16.33 16.63 4.3M
2025-03-13 16.64 16.70 16.18 16.39 5.9M
2025-03-12 16.94 16.98 16.62 16.65 6.2M
2025-03-11 16.80 17.23 16.71 16.88 5.0M
2025-03-10 16.86 17.25 16.81 16.94 4.3M
2025-03-07 17.04 17.15 16.72 16.89 6.0M
2025-03-06 17.00 17.11 16.83 17.09 6.9M
2025-03-05 16.97 17.03 16.61 16.91 5.9M
2025-03-04 16.82 17.28 16.81 16.97 7.6M
2025-03-03 17.45 17.85 16.91 17.02 13.0M
2025-02-28 16.83 17.58 16.67 17.33 16.5M
2025-02-27 16.95 17.02 16.52 16.85 5.7M
2025-02-26 16.93 17.29 16.89 17.02 8.0M
2025-02-25 16.65 17.34 16.49 16.95 9.3M
2025-02-24 16.79 16.88 16.57 16.76 5.7M
2025-02-21 16.88 16.98 16.71 16.82 8.3M
2025-02-20 16.30 17.02 16.30 16.89 11.7M
2025-02-19 16.07 16.45 16.03 16.38 4.0M
2025-02-18 16.28 16.65 16.02 16.05 5.4M
2025-02-17 16.23 16.70 16.01 16.53 5.4M
2025-02-14 16.28 16.43 16.15 16.23 4.0M
2025-02-13 16.71 16.74 16.34 16.34 5.9M
2025-02-12 16.80 16.90 16.55 16.84 8.5M
2025-02-11 16.14 16.99 15.99 16.98 13.0M
2025-02-10 16.18 16.19 15.98 16.16 4.0M
2025-02-07 16.18 16.46 16.01 16.14 5.9M
2025-02-06 15.98 16.20 15.89 16.20 4.3M
2025-02-05 16.40 16.40 16.01 16.09 4.2M
2025-01-27 16.55 16.73 16.13 16.18 5.1M
2025-01-24 16.28 16.50 16.18 16.45 4.4M
2025-01-23 16.57 16.75 16.36 16.36 4.5M
2025-01-22 16.67 16.73 16.42 16.46 4.2M
2025-01-21 16.54 16.81 16.45 16.73 5.8M
2025-01-20 16.46 16.66 16.44 16.56 5.6M
2025-01-17 16.50 16.62 16.16 16.44 7.1M
2025-01-16 16.42 16.83 16.21 16.71 9.3M
2025-01-15 16.22 16.48 16.04 16.42 7.2M
2025-01-14 15.48 16.16 15.42 16.16 6.5M
2025-01-13 15.28 15.47 15.04 15.45 4.2M
2025-01-10 15.97 16.10 15.56 15.60 4.6M
2025-01-09 16.00 16.13 15.85 16.05 6.3M
2025-01-08 15.59 16.23 15.52 16.23 8.5M
2025-01-07 15.57 15.76 15.38 15.72 4.4M
2025-01-06 15.34 15.74 15.01 15.52 4.7M
2025-01-03 15.38 15.86 15.03 15.42 6.6M
2025-01-02 15.30 15.86 15.20 15.37 5.1M