Stock listing
Shenzhen:300572 Shenzhen Anche Technologies Co., Ltd. (安车检测) 股价
Follow Shenzhen Anche Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300572
¥20.75 CNY +0.75 (+3.8%)
Close on Nov 2, 2026
- Day range
- ¥19.25 – ¥20.84 CNYNov 2, 2026
- Volume
- 5.30M sharesNov 2, 2026
- Market cap
- ¥4.75B CNYAt the close on Nov 2, 2026 · price × 229.0M shares outstanding
- 52-week range
- ¥14.34 – ¥36.45 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥110.3M CNYMedian day 4.63M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300572 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥20.75 | +0.75 | +3.8% | ¥19.80 | ¥20.84 | ¥19.25 | 5,302,000 | |
| ¥20.00 | -0.36 | -1.8% | ¥20.17 | ¥20.99 | ¥19.31 | 5,404,200 | |
| ¥20.36 | -0.52 | -2.5% | ¥20.75 | ¥21.05 | ¥20.35 | 3,901,600 | |
| ¥20.88 | +1.00 | +5.0% | ¥20.33 | ¥20.99 | ¥19.85 | 3,949,220 | |
| ¥19.88 | -0.93 | -4.5% | ¥20.88 | ¥21.11 | ¥19.84 | 2,524,500 | |
| ¥20.81 | -0.33 | -1.6% | ¥20.76 | ¥21.17 | ¥20.55 | 2,842,011 | |
| ¥21.14 | +0.74 | +3.6% | ¥20.17 | ¥21.34 | ¥18.52 | 6,365,000 | |
| ¥20.40 | -0.39 | -1.9% | ¥21.16 | ¥21.62 | ¥20.40 | 3,615,000 | |
| ¥20.79 | -0.41 | -1.9% | ¥21.58 | ¥21.58 | ¥20.70 | 2,320,400 | |
| ¥21.20 | +0.70 | +3.4% | ¥20.51 | ¥21.60 | ¥20.27 | 2,928,482 | |
| ¥20.50 | -0.79 | -3.7% | ¥21.31 | ¥21.65 | ¥19.97 | 4,398,300 | |
| ¥21.29 | +0.03 | +0.1% | ¥21.60 | ¥21.93 | ¥21.10 | 2,344,400 | |
| ¥21.26 | -0.74 | -3.4% | ¥21.80 | ¥21.84 | ¥21.18 | 2,991,200 | |
| ¥22.00 | -1.45 | -6.2% | ¥23.26 | ¥23.31 | ¥21.96 | 4,465,500 | |
| ¥23.45 | +1.33 | +6.0% | ¥21.61 | ¥23.57 | ¥21.01 | 6,415,600 | |
| ¥22.12 | -0.43 | -1.9% | ¥22.72 | ¥23.49 | ¥22.04 | 4,682,340 | |
| ¥22.55 | -0.72 | -3.1% | ¥23.20 | ¥23.20 | ¥21.60 | 5,017,916 | |
| ¥23.27 | +0.19 | +0.8% | ¥22.95 | ¥23.69 | ¥22.81 | 4,177,188 | |
| ¥23.08 | -0.50 | -2.1% | ¥24.10 | ¥25.10 | ¥23.00 | 6,440,056 | |
| ¥23.58 | +0.38 | +1.6% | ¥23.18 | ¥23.85 | ¥22.74 | 3,314,134 | |
| ¥23.20 | -1.38 | -5.6% | ¥24.58 | ¥24.64 | ¥23.06 | 4,580,200 | |
| ¥24.58 | -0.27 | -1.1% | ¥24.79 | ¥25.38 | ¥24.53 | 4,113,500 | |
| ¥24.85 | +0.64 | +2.6% | ¥24.50 | ¥25.28 | ¥24.03 | 5,457,901 | |
| ¥24.21 | -0.40 | -1.6% | ¥24.36 | ¥25.00 | ¥24.02 | 3,867,800 | |
| ¥24.61 | -0.07 | -0.3% | ¥24.78 | ¥24.96 | ¥24.22 | 3,513,800 | |
| ¥24.68 | +0.55 | +2.3% | ¥24.28 | ¥24.85 | ¥24.07 | 3,775,154 | |
| ¥24.13 | -0.01 | 0.0% | ¥24.00 | ¥24.49 | ¥23.67 | 4,242,238 | |
| ¥24.14 | +0.21 | +0.9% | ¥23.66 | ¥24.42 | ¥23.57 | 5,247,000 | |
| ¥23.93 | -1.45 | -5.7% | ¥25.80 | ¥25.80 | ¥23.88 | 8,088,500 | |
| ¥25.38 | -0.07 | -0.3% | ¥25.20 | ¥25.49 | ¥24.30 | 6,280,280 | |
| ¥25.45 | +0.55 | +2.2% | ¥24.63 | ¥25.65 | ¥24.12 | 7,207,600 | |
| ¥24.90 | +0.14 | +0.6% | ¥24.79 | ¥25.44 | ¥24.34 | 5,420,600 | |
| ¥24.76 | +0.53 | +2.2% | ¥24.35 | ¥24.99 | ¥24.32 | 4,922,767 | |
| ¥24.23 | +0.50 | +2.1% | ¥23.51 | ¥24.29 | ¥23.51 | 4,691,800 | |
| ¥23.73 | +0.01 | 0.0% | ¥23.89 | ¥24.17 | ¥23.44 | 4,271,400 | |
| ¥23.72 | -0.81 | -3.3% | ¥24.56 | ¥25.03 | ¥23.50 | 6,223,300 | |
| ¥24.53 | +0.42 | +1.7% | ¥24.54 | ¥25.20 | ¥23.90 | 8,257,500 | |
| ¥24.11 | +1.93 | +8.7% | ¥22.00 | ¥24.16 | ¥21.73 | 9,613,700 | |
| ¥22.18 | -0.17 | -0.8% | ¥22.30 | ¥22.54 | ¥22.00 | 4,149,725 | |
| ¥22.35 | +0.41 | +1.9% | ¥21.77 | ¥22.52 | ¥21.30 | 6,024,121 | |
| ¥21.94 | +0.48 | +2.2% | ¥21.49 | ¥22.29 | ¥21.10 | 6,874,022 | |
| ¥21.46 | +1.18 | +5.8% | ¥20.27 | ¥22.20 | ¥20.15 | 10,461,168 | |
| ¥20.28 | -0.01 | 0.0% | ¥20.32 | ¥21.08 | ¥20.00 | 6,628,700 | |
| ¥20.29 | +1.56 | +8.3% | ¥18.80 | ¥20.46 | ¥18.29 | 7,027,105 | |
| ¥18.73 | -0.33 | -1.7% | ¥19.08 | ¥19.31 | ¥18.37 | 3,485,600 | |
| ¥19.06 | +0.11 | +0.6% | ¥18.77 | ¥19.20 | ¥18.55 | 3,312,783 | |
| ¥18.95 | +0.43 | +2.3% | ¥18.67 | ¥19.23 | ¥18.41 | 5,326,153 | |
| ¥18.52 | -1.85 | -9.1% | ¥20.07 | ¥20.27 | ¥18.40 | 6,233,047 | |
| ¥20.37 | -0.27 | -1.3% | ¥20.64 | ¥20.64 | ¥20.10 | 3,010,100 | |
| ¥20.64 | +0.47 | +2.3% | ¥20.54 | ¥20.88 | ¥20.09 | 4,366,160 | |
| ¥20.17 | -0.18 | -0.9% | ¥20.46 | ¥20.66 | ¥19.76 | 4,233,200 | |
| ¥20.35 | -0.72 | -3.4% | ¥21.00 | ¥21.91 | ¥20.30 | 4,914,188 | |
| ¥21.07 | +0.35 | +1.7% | ¥20.72 | ¥21.23 | ¥20.70 | 3,214,700 | |
| ¥20.72 | +0.27 | +1.3% | ¥20.27 | ¥21.13 | ¥19.90 | 3,902,000 | |
| ¥20.45 | 0.00 | 0.0% | ¥20.40 | ¥20.60 | ¥19.89 | 3,739,800 | |
| ¥20.45 | +0.08 | +0.4% | ¥20.30 | ¥20.57 | ¥19.68 | 3,774,400 | |
| ¥20.37 | 0.00 | 0.0% | ¥20.09 | ¥20.60 | ¥19.75 | 5,517,615 | |
| ¥20.37 | +1.25 | +6.5% | ¥19.10 | ¥20.45 | ¥18.80 | 8,282,385 | |
| ¥19.12 | +0.98 | +5.4% | ¥18.26 | ¥19.28 | ¥18.14 | 6,772,071 | |
| ¥18.14 | +0.70 | +4.0% | ¥17.38 | ¥18.50 | ¥17.38 | 5,895,100 |
- Ticker
- Shenzhen:300572
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Shenzhen Anche Technologies Co., Ltd.