Anhui Genuine New

603429
🏛️ china →
13.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.82 10.92 10.75 10.88 1.9M
2022-12-29 10.94 10.97 10.81 10.82 1.9M
2022-12-28 11.15 11.16 10.85 10.94 2.8M
2022-12-27 11.11 11.13 10.97 11.10 1.8M
2022-12-26 11.12 11.23 11.06 11.11 2.0M
2022-12-23 10.90 11.22 10.90 11.09 2.4M
2022-12-22 11.13 11.30 11.00 11.04 2.8M
2022-12-21 11.11 11.23 10.99 11.05 1.7M
2022-12-20 11.40 11.40 11.05 11.11 2.7M
2022-12-19 11.56 11.61 11.26 11.33 2.9M
2022-12-16 11.64 11.72 11.52 11.61 2.6M
2022-12-15 11.66 11.85 11.56 11.67 2.7M
2022-12-14 11.89 12.00 11.57 11.66 4.4M
2022-12-13 11.68 11.75 11.51 11.75 3.5M
2022-12-12 11.54 11.81 11.43 11.67 4.8M
2022-12-09 11.64 11.64 11.42 11.50 4.4M
2022-12-08 11.30 11.71 11.21 11.69 6.4M
2022-12-07 11.19 11.43 11.11 11.33 4.2M
2022-12-06 11.21 11.36 10.97 11.19 4.8M
2022-12-05 11.36 11.36 11.12 11.21 4.6M
2022-12-02 11.23 11.34 11.17 11.21 3.4M
2022-12-01 11.23 11.39 11.21 11.22 3.1M
2022-11-30 11.37 11.44 11.12 11.17 3.2M
2022-11-29 11.07 11.41 11.02 11.37 4.0M
2022-11-28 11.20 11.20 10.85 11.01 2.7M
2022-11-25 11.23 11.36 11.11 11.12 3.0M
2022-11-24 11.30 11.45 11.18 11.26 2.7M
2022-11-23 11.52 11.61 11.20 11.26 4.4M
2022-11-22 11.64 11.89 11.50 11.54 4.1M
2022-11-21 11.59 11.73 11.46 11.70 2.7M
2022-11-18 11.73 11.90 11.64 11.66 3.3M
2022-11-17 11.68 11.83 11.47 11.81 3.5M
2022-11-16 11.57 11.86 11.52 11.70 4.4M
2022-11-15 11.43 11.63 11.33 11.58 4.2M
2022-11-14 11.48 11.58 11.30 11.37 4.4M
2022-11-11 11.65 11.70 11.38 11.44 7.3M
2022-11-10 11.38 11.48 11.27 11.36 4.2M
2022-11-09 11.22 11.46 11.22 11.38 3.7M
2022-11-08 11.41 11.42 11.19 11.29 3.2M
2022-11-07 11.30 11.56 11.26 11.42 4.5M
2022-11-04 11.28 11.45 11.20 11.36 5.1M
2022-11-03 11.30 11.40 11.00 11.26 5.5M
2022-11-02 10.79 11.49 10.79 11.29 9.3M
2022-11-01 10.90 11.09 10.51 10.78 9.5M
2022-10-31 10.99 11.14 10.70 10.75 8.3M
2022-10-28 11.90 12.12 11.13 11.19 10.3M
2022-10-27 11.54 12.61 11.36 12.13 15.3M
2022-10-26 11.37 11.98 11.31 11.46 11.2M
2022-10-25 10.98 11.10 10.80 10.89 3.0M
2022-10-24 11.16 11.61 10.91 10.93 3.7M
2022-10-21 11.16 11.28 11.06 11.18 2.4M
2022-10-20 11.27 11.35 11.12 11.16 2.9M
2022-10-19 11.32 11.42 11.21 11.23 2.3M
2022-10-18 11.49 11.52 11.24 11.36 2.7M
2022-10-17 11.34 11.52 11.26 11.42 3.6M
2022-10-14 11.13 11.44 11.10 11.36 4.0M
2022-10-13 10.80 11.28 10.76 11.05 4.3M
2022-10-12 10.70 10.88 10.34 10.85 5.4M
2022-10-11 10.90 10.98 10.57 10.71 4.4M
2022-10-10 11.41 11.43 10.80 10.85 4.8M
2022-09-30 11.68 11.77 11.40 11.40 2.4M
2022-09-29 11.90 12.02 11.64 11.69 3.0M
2022-09-28 12.15 12.15 11.75 11.76 3.1M
2022-09-27 11.64 12.20 11.63 12.15 4.2M
2022-09-26 11.98 11.98 11.57 11.66 3.3M
2022-09-23 12.33 12.35 11.89 12.00 4.6M
2022-09-22 12.15 12.38 12.02 12.35 3.1M
2022-09-21 12.28 12.28 12.00 12.20 3.4M
2022-09-20 11.94 12.50 11.94 12.24 5.0M
2022-09-19 12.19 12.19 11.75 11.93 4.3M
2022-09-16 12.69 12.69 12.15 12.21 5.6M
2022-09-15 13.05 13.22 12.50 12.61 8.3M
2022-09-14 13.15 13.15 12.90 13.03 5.0M
2022-09-13 13.20 13.46 13.20 13.27 4.7M
2022-09-09 13.17 13.28 13.10 13.18 3.1M
2022-09-08 13.65 13.65 13.10 13.17 5.8M
2022-09-07 13.53 13.65 13.40 13.56 4.9M
2022-09-06 13.68 13.78 13.47 13.57 4.5M
2022-09-05 13.86 13.87 13.51 13.67 6.2M
2022-09-02 13.36 13.98 13.32 13.86 9.0M
2022-09-01 13.43 13.78 13.27 13.36 5.8M
2022-08-31 13.80 13.89 13.30 13.52 8.8M
2022-08-30 13.52 13.84 13.52 13.78 7.8M
2022-08-29 13.16 13.58 13.10 13.52 6.8M
2022-08-26 13.17 13.49 13.07 13.28 8.0M
2022-08-25 12.97 13.19 12.78 13.14 5.7M
2022-08-24 13.31 13.43 12.90 12.97 9.7M
2022-08-23 13.36 13.48 12.98 13.19 9.6M
2022-08-22 13.14 13.70 13.05 13.36 11.5M
2022-08-19 13.30 13.52 12.93 12.94 8.4M
2022-08-18 13.30 13.30 12.96 13.19 6.9M
2022-08-17 13.33 13.46 13.23 13.29 6.3M
2022-08-16 13.40 13.45 13.22 13.32 5.9M
2022-08-15 13.41 13.68 13.28 13.43 5.6M
2022-08-12 13.59 13.65 13.25 13.43 5.9M
2022-08-11 12.92 13.95 12.82 13.54 12.9M
2022-08-10 12.93 12.95 12.71 12.84 5.1M
2022-08-09 13.24 13.26 12.83 13.00 6.8M
2022-08-08 13.37 13.61 13.20 13.24 5.4M
2022-08-05 13.14 13.44 13.11 13.37 4.3M
2022-08-04 12.82 13.35 12.71 13.16 6.0M
2022-08-03 12.75 13.02 12.51 12.76 5.7M
2022-08-02 13.40 13.40 12.52 12.77 7.4M
2022-08-01 13.56 13.77 13.35 13.56 6.6M
2022-07-29 13.56 13.60 13.33 13.58 4.7M
2022-07-28 13.49 13.63 13.47 13.50 3.9M
2022-07-27 13.55 13.67 13.43 13.45 3.8M
2022-07-26 13.56 13.85 13.50 13.55 5.2M
2022-07-25 13.50 13.71 13.37 13.69 4.6M
2022-07-22 13.59 13.90 13.46 13.49 6.1M
2022-07-21 14.00 14.06 13.61 13.62 12.3M
2022-07-20 13.97 14.56 13.26 14.24 21.6M
2022-07-19 13.01 13.35 12.86 13.24 7.1M
2022-07-18 12.73 13.22 12.60 13.00 6.7M
2022-07-15 13.05 13.12 12.58 12.66 6.3M
2022-07-14 13.15 13.22 13.01 13.06 3.8M
2022-07-13 13.15 13.30 13.11 13.18 4.3M
2022-07-12 13.44 13.44 13.13 13.18 4.6M
2022-07-11 13.30 13.60 13.12 13.45 9.4M
2022-07-08 13.33 13.35 13.09 13.15 4.4M
2022-07-07 13.08 13.63 13.08 13.26 7.8M
2022-07-06 13.00 13.15 12.82 13.01 4.9M
2022-07-05 13.24 13.43 12.90 13.00 7.0M
2022-07-04 12.81 13.35 12.73 13.23 10.7M
2022-07-01 12.86 12.95 12.70 12.81 4.7M
2022-06-30 12.80 13.01 12.80 12.86 4.8M
2022-06-29 13.00 13.25 12.78 12.78 8.7M
2022-06-28 13.23 13.28 12.85 13.02 6.2M
2022-06-27 12.54 13.16 12.51 13.01 15.3M
2022-06-24 12.69 12.70 12.50 12.54 5.4M
2022-06-23 12.60 12.72 12.45 12.65 5.3M
2022-06-22 13.11 13.11 12.66 12.68 7.3M
2022-06-21 12.72 13.15 12.66 12.97 10.1M
2022-06-20 12.73 12.89 12.73 12.78 6.7M
2022-06-17 12.64 12.99 12.57 12.75 7.1M
2022-06-16 12.64 12.84 12.63 12.69 7.4M
2022-06-15 12.65 12.80 12.57 12.63 7.3M
2022-06-14 12.95 12.98 12.42 12.75 10.4M
2022-06-13 12.72 13.29 12.56 13.01 13.2M
2022-06-10 12.61 12.85 12.55 12.71 8.0M
2022-06-09 12.89 12.99 12.62 12.68 8.0M
2022-06-08 12.72 12.86 12.41 12.82 12.4M
2022-06-07 12.45 12.87 12.32 12.71 14.1M
2022-06-06 12.44 12.54 12.21 12.53 11.9M
2022-06-02 12.64 12.70 12.35 12.46 10.4M
2022-06-01 12.83 12.96 12.48 12.73 8.9M
2022-05-31 12.93 12.93 12.33 12.83 15.8M
2022-05-30 13.19 13.27 12.48 12.99 19.1M
2022-05-27 15.38 16.10 13.87 13.87 16.5M
2022-05-26 15.88 16.03 15.20 15.41 7.1M
2022-05-25 16.35 16.35 15.72 16.03 4.5M
2022-05-24 16.78 16.87 15.96 16.50 9.4M
2022-05-23 16.43 16.99 16.21 16.64 13.8M
2022-05-20 15.71 17.36 15.71 16.88 19.4M
2022-05-19 16.16 16.19 15.46 15.78 8.2M
2022-05-18 16.86 17.04 16.09 16.29 7.5M
2022-05-17 16.33 16.78 16.14 16.59 6.5M
2022-05-16 16.06 16.99 15.93 16.49 9.0M
2022-05-13 15.96 17.04 15.84 16.16 6.7M
2022-05-12 16.10 16.52 15.75 15.97 5.1M
2022-05-11 16.43 16.79 16.11 16.15 7.1M
2022-05-10 16.40 16.80 16.21 16.51 6.0M
2022-05-09 16.07 17.64 15.86 16.86 10.2M
2022-05-06 15.00 16.24 15.00 16.07 5.2M
2022-05-05 15.57 16.79 15.30 16.29 8.1M
2022-04-29 15.13 16.26 14.72 16.05 8.6M
2022-04-28 14.75 15.54 14.04 15.01 7.5M
2022-04-27 14.68 14.94 13.79 14.80 8.2M
2022-04-26 16.45 16.63 14.95 15.04 8.9M
2022-04-25 16.79 17.40 16.11 16.21 9.9M
2022-04-22 17.25 18.07 16.89 17.26 14.3M
2022-04-21 17.26 18.36 17.07 17.25 19.7M
2022-04-20 15.64 16.74 15.29 16.74 15.2M
2022-04-19 13.87 15.21 13.87 15.21 3.9M
2022-04-18 14.06 14.15 13.64 13.83 2.9M
2022-04-15 14.66 14.66 13.89 13.94 5.1M
2022-04-14 14.99 15.49 14.64 14.72 9.2M
2022-04-13 16.03 16.13 14.81 14.99 13.1M
2022-04-12 13.37 14.79 13.34 14.79 8.6M
2022-04-11 13.92 14.04 13.26 13.45 2.5M
2022-04-08 14.06 14.39 13.59 14.06 3.3M
2022-04-07 14.32 14.36 13.77 13.77 3.0M
2022-04-06 14.31 14.61 14.08 14.36 2.4M
2022-04-01 14.45 14.45 14.21 14.32 1.9M
2022-03-31 15.25 15.26 14.35 14.48 3.4M
2022-03-30 14.59 15.08 14.46 14.88 4.1M
2022-03-29 14.94 15.39 14.29 14.44 6.0M
2022-03-28 14.59 15.12 14.30 14.88 5.6M
2022-03-25 14.29 15.71 14.28 14.81 10.2M
2022-03-24 14.45 14.49 14.14 14.29 2.0M
2022-03-23 14.39 14.58 14.24 14.45 2.4M
2022-03-22 14.33 14.45 14.21 14.36 2.4M
2022-03-21 14.26 14.63 14.14 14.57 2.2M
2022-03-18 14.04 14.31 13.89 14.26 2.1M
2022-03-17 13.86 14.56 13.80 14.04 4.2M
2022-03-16 13.81 13.87 13.07 13.61 4.7M
2022-03-15 14.66 14.86 13.49 13.71 4.8M
2022-03-14 14.66 15.84 14.51 14.86 4.2M
2022-03-11 14.29 14.74 13.97 14.66 2.6M
2022-03-10 14.76 14.86 14.36 14.40 2.4M
2022-03-09 14.81 15.01 13.38 14.52 4.3M
2022-03-08 15.35 15.43 14.72 14.81 2.4M
2022-03-07 15.84 15.89 15.19 15.35 3.1M
2022-03-04 15.80 15.99 15.71 15.84 2.5M
2022-03-03 16.08 16.14 15.84 15.89 2.0M
2022-03-02 15.93 16.25 15.72 16.11 2.5M
2022-03-01 16.19 16.28 15.91 16.03 2.3M
2022-02-28 16.09 16.24 15.71 16.19 3.0M
2022-02-25 15.96 16.50 15.96 16.11 2.9M
2022-02-24 16.57 16.77 15.83 15.92 4.6M
2022-02-23 16.26 16.67 16.26 16.65 2.6M
2022-02-22 16.86 16.86 15.99 16.21 4.9M
2022-02-21 16.85 16.99 16.69 16.86 2.8M
2022-02-18 17.17 17.17 16.67 16.94 3.5M
2022-02-17 17.55 17.61 17.07 17.13 4.5M
2022-02-16 17.13 18.26 17.00 17.61 7.5M
2022-02-15 17.01 17.94 16.86 17.10 5.7M
2022-02-14 17.56 17.68 16.73 17.00 7.5M
2022-02-11 18.14 18.93 17.50 17.56 15.4M
2022-02-10 16.41 18.05 16.34 18.05 10.5M
2022-02-09 16.49 16.50 16.22 16.41 1.7M
2022-02-08 16.61 16.61 16.24 16.46 2.3M
2022-02-07 16.44 16.57 16.04 16.54 1.9M
2022-01-28 15.99 16.34 15.66 16.19 2.7M
2022-01-27 16.19 16.36 15.71 15.73 2.5M
2022-01-26 16.07 16.48 16.02 16.20 1.9M
2022-01-25 16.57 16.75 16.00 16.00 3.1M
2022-01-24 16.85 17.11 16.54 16.57 1.8M
2022-01-21 16.84 17.04 16.62 16.85 2.3M
2022-01-20 17.42 17.65 16.79 16.84 4.5M
2022-01-19 17.51 17.83 17.38 17.58 2.9M
2022-01-18 18.07 18.13 17.41 17.51 4.4M
2022-01-17 17.59 18.17 17.47 18.04 4.0M
2022-01-14 17.76 18.11 17.24 17.57 4.5M
2022-01-13 18.61 18.61 17.69 17.75 6.3M
2022-01-12 17.97 19.11 17.86 18.61 8.5M
2022-01-11 18.24 18.39 17.87 17.91 2.7M
2022-01-10 17.76 18.34 17.41 18.24 3.4M
2022-01-07 18.36 18.43 17.69 17.76 3.4M
2022-01-06 18.04 18.52 17.95 18.37 2.4M
2022-01-05 18.66 18.69 17.94 18.14 3.6M
2022-01-04 18.64 18.90 18.27 18.59 5.0M