Stock listing

Shenzhen:300218 Anhui Anli Material Technology Co., Ltd. (安利股份) 股价

Follow Anhui Anli Material Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300218

¥12.05 CNY -0.07 (-0.6%)

Close on Nov 2, 2026

Past year -33.8% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥11.76 – ¥12.33 CNYNov 2, 2026
Volume
6.48M sharesNov 2, 2026
Market cap
¥2.61B CNYAt the close on Nov 2, 2026 · price × 217.0M shares outstanding
52-week range
¥11.11 – ¥18.88 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥26.37M CNYMedian day 1.83M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Anhui Anli Material Technology Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300218 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥12.05-0.07-0.6%¥12.00¥12.33¥11.766,475,184
¥12.12+0.52+4.5%¥11.93¥12.44¥11.807,427,000
¥11.60-0.18-1.5%¥11.84¥11.84¥11.601,154,500
¥11.78+0.19+1.6%¥11.59¥11.94¥11.591,927,500
¥11.59-0.43-3.6%¥11.92¥12.10¥11.591,490,500
¥12.02+0.09+0.8%¥11.90¥12.06¥11.701,591,800
¥11.93+0.15+1.3%¥11.75¥11.98¥11.303,029,700
¥11.78-0.28-2.3%¥12.00¥12.11¥11.781,894,600
¥12.06-0.07-0.6%¥12.19¥12.26¥12.031,450,880
¥12.13+0.08+0.7%¥12.07¥12.22¥11.991,232,100
¥12.05-0.15-1.2%¥12.17¥12.20¥11.862,084,100
¥12.20+0.20+1.7%¥12.15¥12.38¥12.091,849,300
¥12.00-0.40-3.2%¥12.27¥12.29¥11.982,235,837
¥12.40-0.17-1.4%¥12.57¥12.60¥12.331,414,800
¥12.57+0.11+0.9%¥12.39¥12.64¥12.112,626,700
¥12.46-0.15-1.2%¥12.61¥12.68¥12.431,571,100
¥12.61+0.05+0.4%¥12.50¥12.68¥12.222,560,200
¥12.560.000.0%¥12.61¥12.75¥12.402,489,500
¥12.56+0.01+0.1%¥12.60¥12.67¥12.511,477,900
¥12.55+0.16+1.3%¥12.48¥12.62¥12.291,662,600
¥12.39-0.13-1.0%¥12.57¥12.60¥12.251,905,437
¥12.52-0.03-0.2%¥12.55¥12.65¥12.471,598,800
¥12.55-0.05-0.4%¥12.57¥12.62¥12.481,284,300
¥12.60-0.04-0.3%¥12.69¥12.71¥12.551,499,100
¥12.64+0.25+2.0%¥12.45¥12.68¥12.312,192,600
¥12.39-0.03-0.2%¥12.48¥12.61¥12.311,655,400
¥12.42-0.02-0.2%¥12.45¥12.51¥12.331,571,000
¥12.44+0.25+2.1%¥12.24¥12.45¥12.121,574,800
¥12.19-0.30-2.4%¥12.53¥12.55¥12.181,422,210
¥12.49+0.14+1.1%¥12.32¥12.58¥12.241,781,100
¥12.35-0.25-2.0%¥12.58¥12.58¥12.192,327,010
¥12.60-0.26-2.0%¥12.90¥12.90¥12.551,657,700
¥12.86-0.17-1.3%¥13.09¥13.09¥12.791,861,900
¥13.03+0.10+0.8%¥13.00¥13.08¥12.871,488,400
¥12.93-0.05-0.4%¥13.00¥13.07¥12.871,866,700
¥12.98-0.14-1.1%¥13.30¥13.30¥12.932,083,300
¥13.12-0.07-0.5%¥13.28¥13.28¥13.101,518,900
¥13.19+0.11+0.8%¥13.08¥13.29¥12.902,875,400
¥13.08+0.07+0.5%¥13.09¥13.14¥12.902,019,500
¥13.01+0.16+1.2%¥12.64¥13.05¥12.612,533,700
¥12.85+0.12+0.9%¥12.68¥12.94¥12.681,777,300
¥12.73-0.03-0.2%¥12.80¥12.83¥12.671,226,800
¥12.76+0.01+0.1%¥12.80¥12.94¥12.691,389,600
¥12.75+0.19+1.5%¥12.52¥12.80¥12.461,497,200
¥12.56-0.01-0.1%¥12.59¥12.73¥12.451,357,900
¥12.57+0.01+0.1%¥12.43¥12.63¥12.281,358,600
¥12.56+0.24+1.9%¥12.38¥12.59¥12.381,715,000
¥12.32-0.49-3.8%¥12.72¥12.74¥12.252,576,900
¥12.81-0.07-0.5%¥12.80¥12.93¥12.711,573,300
¥12.88+0.16+1.3%¥12.84¥13.02¥12.681,960,800
¥12.72+0.28+2.3%¥12.59¥12.97¥12.443,904,200
¥12.44-0.05-0.4%¥12.46¥12.62¥12.412,225,925
¥12.49+0.07+0.6%¥12.48¥12.66¥12.361,803,100
¥12.42-0.18-1.4%¥12.50¥12.57¥12.381,678,200
¥12.60+0.25+2.0%¥12.35¥12.61¥12.262,246,585
¥12.35-0.10-0.8%¥12.44¥12.52¥12.192,730,701
¥12.45+0.43+3.6%¥12.00¥12.55¥11.965,148,604
¥12.02-0.01-0.1%¥12.13¥12.13¥11.942,432,200
¥12.03-0.15-1.2%¥12.20¥12.23¥12.012,374,700
¥12.18+0.32+2.7%¥11.93¥12.21¥11.861,937,900
Ticker
Shenzhen:300218
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Anhui Anli Material Technology Co., Ltd.