Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

ANYUAN COAL INDUSTRY (600397.SS)

5.13
-0.01
(-0.19%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 8, 20255.105.265.095.135.1328,198,429
May 7, 20255.055.154.965.145.1430,666,425
May 6, 20254.925.054.905.035.0326,829,401
Apr 30, 20254.774.944.764.884.8821,512,513
Apr 29, 20254.684.794.644.754.7515,834,110
Apr 28, 20254.824.834.704.714.7121,738,905
Apr 25, 20254.824.924.824.864.8616,666,110
Apr 24, 20254.944.964.834.854.8520,024,805
Apr 23, 20255.055.064.914.934.9329,045,405
Apr 22, 20255.355.455.035.045.0458,644,395
Apr 21, 20254.995.244.975.055.0561,652,206
Apr 18, 20254.774.824.664.764.7621,907,600
Apr 17, 20254.834.894.764.794.7922,979,100
Apr 16, 20255.065.094.814.864.8629,746,215
Apr 15, 20255.115.184.955.045.0454,073,416
Apr 14, 20254.655.104.655.105.1041,014,866
Apr 11, 20254.734.834.604.644.6442,998,100
Apr 10, 20254.744.924.604.764.7662,368,708
Apr 9, 20254.505.204.314.804.8081,812,571
Apr 8, 20254.784.784.784.784.788,743,000
Apr 7, 20255.315.315.315.315.315,780,800
Apr 3, 20256.506.505.905.905.9090,574,453
Apr 2, 20256.346.776.306.566.5644,053,891
Apr 1, 20256.306.466.196.336.3333,404,314
Mar 31, 20256.606.646.086.366.3642,868,000
Mar 28, 20256.886.986.716.736.7336,967,612
Mar 27, 20256.587.106.546.966.9653,545,004
Mar 26, 20256.896.966.446.576.5751,848,698
Mar 25, 20256.867.166.686.956.9558,590,714
Mar 24, 20256.487.126.456.996.9983,230,358
Mar 21, 20256.166.806.106.576.5761,000,309
Mar 20, 20256.146.406.126.206.2058,018,218
Mar 19, 20255.756.235.756.186.1859,563,956
Mar 18, 20255.675.895.565.845.8440,170,781
Mar 17, 20255.705.875.655.675.6743,247,109
Mar 14, 20255.666.075.635.815.8165,319,900
Mar 13, 20255.585.755.425.675.6754,155,704
Mar 12, 20255.545.655.515.605.6029,806,430
Mar 11, 20255.485.555.405.545.5437,180,100
Mar 10, 20255.885.915.455.485.4879,087,800
Mar 7, 20255.155.695.155.695.6946,587,130
Mar 6, 20255.145.285.135.175.1723,983,000
Mar 5, 20255.125.175.075.165.1615,709,400
Mar 4, 20255.185.255.095.165.1622,618,300
Mar 3, 20255.015.354.915.245.2437,613,400
Feb 28, 20255.145.215.055.065.0622,588,101
Feb 27, 20255.095.205.065.155.1525,985,018
Feb 26, 20255.115.205.065.115.1125,743,900
Feb 25, 20255.155.255.095.105.1031,383,702
Feb 24, 20255.335.335.065.135.1359,188,302
Feb 21, 20255.325.665.295.475.4762,159,700
Feb 20, 20255.305.355.165.325.3245,693,900
Feb 19, 20255.245.505.165.325.3264,316,550
Feb 18, 20255.175.475.065.335.3369,135,391
Feb 17, 20255.205.555.035.185.1894,283,226
Feb 14, 20254.655.144.655.145.1441,148,390
Feb 13, 20254.804.844.614.674.6743,983,190
Feb 12, 20254.604.854.584.824.8247,878,799
Feb 11, 20254.604.744.564.644.6446,452,502
Feb 10, 20254.474.674.464.614.6172,902,523
Feb 7, 20254.234.664.214.524.5292,568,024
Feb 6, 20254.214.314.174.244.2429,795,811
Feb 5, 20254.234.354.164.254.2528,584,355
Jan 27, 20254.314.414.104.224.2235,246,100
Jan 24, 20254.254.354.084.284.2848,282,937
Jan 23, 20254.374.384.214.224.2245,758,000
Jan 22, 20254.464.484.314.354.3538,839,567
Jan 21, 20254.584.604.294.464.4668,349,190
Jan 20, 20254.604.764.534.564.5665,580,500
Jan 17, 20254.865.074.654.724.72119,422,053
Jan 16, 20254.414.834.404.834.83107,435,400
Jan 15, 20254.144.604.014.394.39113,647,002
Jan 14, 20254.084.204.034.184.1883,431,032
Jan 13, 20254.024.353.854.104.10107,744,400
Jan 10, 20254.654.964.084.124.12183,241,124
Jan 9, 20254.224.513.974.514.51125,970,920
Jan 8, 20254.224.574.034.104.10143,457,254
Jan 7, 20254.004.423.974.274.27176,824,251
Jan 6, 20254.204.604.074.414.41218,460,245
Jan 3, 20253.554.183.424.184.18207,445,737
Jan 2, 20254.104.233.803.803.80179,820,174
Dec 31, 20243.844.223.844.224.2282,830,952
Dec 30, 20243.843.843.553.843.84184,571,387
Dec 27, 20243.493.493.383.493.4971,445,825
Dec 26, 20243.173.173.173.173.1714,551,802
Dec 25, 20242.772.982.772.882.8867,522,484
Dec 24, 20242.682.892.632.782.7864,616,718
Dec 23, 20242.742.762.582.632.6335,652,000
Dec 20, 20242.752.792.722.742.7413,440,500
Dec 19, 20242.742.782.692.752.7519,049,613
Dec 18, 20242.752.792.672.752.7520,768,223
Dec 17, 20242.882.902.702.722.7231,601,300
Dec 16, 20242.852.952.842.882.8826,128,820
Dec 13, 20242.952.962.822.842.8428,289,351
Dec 12, 20242.933.022.902.952.9532,043,779
Dec 11, 20242.752.942.742.932.9348,558,779
Dec 10, 20242.882.902.752.762.7631,525,802
Dec 9, 20242.882.902.802.842.8423,718,900
Dec 6, 20242.772.862.772.862.8629,963,106
Dec 5, 20242.732.782.702.782.7816,021,400
Dec 4, 20242.742.802.712.742.7422,495,000
Dec 3, 20242.752.772.702.752.7519,029,100
Dec 2, 20242.642.742.632.732.7324,802,600
Nov 29, 20242.612.672.582.642.6417,122,400
Nov 28, 20242.592.692.572.632.6321,147,057
Nov 27, 20242.642.652.522.612.6118,188,900
Nov 26, 20242.582.672.572.632.6323,090,800
Nov 25, 20242.502.592.482.582.5815,835,400
Nov 22, 20242.582.622.502.502.5021,139,700
Nov 21, 20242.572.612.542.582.5813,338,400
Nov 20, 20242.502.582.492.582.5817,917,320
Nov 19, 20242.542.542.442.522.5220,435,645
Nov 18, 20242.532.602.512.532.5324,163,836
Nov 15, 20242.612.632.512.512.5123,874,700
Nov 14, 20242.662.672.612.622.6218,008,900
Nov 13, 20242.662.722.632.662.6620,282,787
Nov 12, 20242.722.742.652.682.6827,833,200
Nov 11, 20242.772.802.692.752.7545,792,300
Nov 8, 20242.802.922.692.842.8466,910,862
Nov 7, 20242.642.902.612.812.8172,711,496
Nov 6, 20242.612.652.542.642.6426,981,587
Nov 5, 20242.502.642.492.612.6134,435,601
Nov 4, 20242.492.532.432.512.5120,624,800
Nov 1, 20242.552.602.492.492.4929,381,345
Oct 31, 20242.452.602.442.562.5636,986,700
Oct 30, 20242.392.472.392.452.4525,409,800
Oct 29, 20242.522.532.402.412.4140,937,501
Oct 28, 20242.392.542.362.542.5441,312,542
Oct 25, 20242.412.472.402.422.4226,260,002
Oct 24, 20242.362.422.342.422.4229,958,801
Oct 23, 20242.302.402.292.392.3945,111,200
Oct 22, 20242.262.302.242.302.3026,224,112
Oct 21, 20242.282.292.242.262.2625,927,400
Oct 18, 20242.262.292.212.272.2722,779,160
Oct 17, 20242.252.362.232.242.2423,387,700
Oct 16, 20242.222.272.212.252.2520,913,900
Oct 15, 20242.262.312.222.222.2225,193,726
Oct 14, 20242.272.312.212.282.2833,196,715
Oct 11, 20242.332.392.212.222.2262,023,456
Oct 10, 20242.182.432.152.432.4385,922,533
Oct 9, 20242.402.402.212.212.2140,631,100
Oct 8, 20242.572.592.302.452.4564,461,310
Sep 30, 20242.202.352.182.352.3547,293,121
Sep 27, 20242.122.172.082.152.1517,074,700
Sep 26, 20242.052.102.052.092.0915,601,900
Sep 25, 20242.052.112.042.052.0525,332,200
Sep 24, 20241.952.141.952.052.0529,122,800
Sep 23, 20241.931.971.901.961.9610,293,400
Sep 20, 20241.941.951.911.941.9412,439,100
Sep 19, 20241.861.991.841.961.9621,998,400
Sep 18, 20241.861.871.801.861.869,631,600
Sep 13, 20241.841.871.831.841.845,669,600
Sep 12, 20241.841.861.831.841.846,702,300
Sep 11, 20241.831.841.801.821.826,219,500
Sep 10, 20241.871.901.811.841.8412,792,500
Sep 9, 20241.841.881.821.871.876,369,900
Sep 6, 20241.871.891.831.841.845,288,100
Sep 5, 20241.871.881.861.881.884,490,300
Sep 4, 20241.891.891.851.861.865,500,000
Sep 3, 20241.861.911.861.891.897,074,100
Sep 2, 20241.861.911.861.871.876,613,500
Aug 30, 20241.841.901.841.871.877,254,500
Aug 29, 20241.841.861.811.851.856,040,500
Aug 28, 20241.861.881.841.841.846,323,600
Aug 27, 20241.851.891.841.871.878,683,400
Aug 26, 20241.801.871.781.861.8610,494,147
Aug 23, 20241.831.861.781.801.809,283,000
Aug 22, 20241.851.881.831.831.835,981,400
Aug 21, 20241.861.891.841.861.865,286,100
Aug 20, 20241.901.901.851.861.866,457,400
Aug 19, 20241.891.921.891.901.905,856,500
Aug 16, 20241.921.951.891.901.908,081,300
Aug 15, 20241.881.931.871.931.9311,540,905
Aug 14, 20241.951.951.891.901.9010,130,351
Aug 13, 20241.931.961.911.951.9510,992,566
Aug 12, 20241.961.981.931.951.9515,901,421
Aug 9, 20242.012.051.961.971.9729,273,421
Aug 8, 20242.202.242.022.032.0358,494,498
Aug 7, 20241.872.091.852.092.0945,154,000
Aug 6, 20241.811.981.811.901.9030,963,800
Aug 5, 20241.841.871.801.801.807,050,800
Aug 2, 20241.881.881.831.841.847,561,800
Aug 1, 20241.851.871.821.841.845,847,700
Jul 31, 20241.801.851.791.851.856,858,400
Jul 30, 20241.771.801.771.791.793,706,700
Jul 29, 20241.771.791.751.791.793,416,100
Jul 26, 20241.731.771.721.761.766,473,000
Jul 25, 20241.741.751.711.731.735,802,200
Jul 24, 20241.761.771.731.741.744,740,702
Jul 23, 20241.791.821.761.761.764,579,900
Jul 22, 20241.771.791.751.791.793,813,200
Jul 19, 20241.771.781.751.771.774,217,300
Jul 18, 20241.781.791.731.781.785,623,500
Jul 17, 20241.801.801.761.781.783,894,300
Jul 16, 20241.801.821.781.791.794,611,250
Jul 15, 20241.821.821.781.801.804,884,000
Jul 12, 20241.811.861.801.821.826,500,100
Jul 11, 20241.771.831.761.821.829,100,500
Jul 10, 20241.781.781.711.741.748,915,300
Jul 9, 20241.811.831.751.801.809,425,900
Jul 8, 20241.861.871.801.811.815,623,800
Jul 5, 20241.841.841.841.841.84-
Jul 4, 20241.891.901.831.841.847,954,500
Jul 3, 20241.901.921.881.891.895,873,600
Jul 2, 20241.851.911.851.901.9010,101,303
Jul 1, 20241.801.851.791.851.857,415,100
Jun 28, 20241.801.831.781.801.807,567,700
Jun 27, 20241.821.861.791.791.797,048,000
Jun 26, 20241.791.841.751.841.848,784,800
Jun 25, 20241.781.821.781.791.797,772,300
Jun 24, 20241.831.831.761.781.7810,570,600
Jun 21, 20241.851.871.821.831.838,718,800
Jun 20, 20241.901.901.851.861.866,665,700
Jun 19, 20241.931.951.891.891.897,865,602
Jun 18, 20241.911.931.881.911.916,339,600
Jun 17, 20241.961.961.901.911.919,340,400
Jun 14, 20241.941.991.921.971.9711,743,900
Jun 13, 20241.982.001.941.951.9511,492,200
Jun 12, 20241.911.981.891.971.9712,541,544
Jun 11, 20241.941.971.881.901.909,326,000
Jun 7, 20241.851.941.851.941.9413,348,668
Jun 6, 20241.971.991.821.851.8528,451,002
Jun 5, 20242.012.021.961.971.979,830,000
Jun 4, 20242.082.081.962.012.0114,181,300
Jun 3, 20242.152.162.052.082.0813,495,100
May 31, 20242.152.172.142.152.158,114,100
May 30, 20242.202.202.142.152.1513,592,700
May 29, 20242.192.242.162.202.2013,183,900
May 28, 20242.202.242.192.202.2012,685,801
May 27, 20242.202.252.182.202.2011,218,400
May 24, 20242.192.242.192.212.2112,135,200
May 23, 20242.252.262.172.182.1815,576,500
May 22, 20242.272.312.262.262.2613,482,500
May 21, 20242.302.312.242.272.2719,228,300
May 20, 20242.232.332.222.312.3127,893,200
May 17, 20242.202.242.192.242.2411,062,802
May 16, 20242.172.242.162.212.2113,634,207
May 15, 20242.182.222.162.182.189,238,501
May 14, 20242.192.202.182.192.198,578,703
May 13, 20242.252.252.172.182.1812,585,800
May 10, 20242.242.272.222.232.239,939,501
May 9, 20242.242.282.232.252.2512,462,305
May 8, 20242.262.292.252.252.2512,072,800
Waiting for permission
Allow microphone access to enable voice search

Try again.