Stock listing

Shenzhen:301586 Anhui Jialiqi Advanced Composites Technology Co., Ltd. (佳力奇) 股价

Follow Anhui Jialiqi Advanced Composites Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301586

¥26.33 CNY -0.40 (-1.5%)

Close on Nov 3, 2026

Past 3 months -10.4% · daily closes, Jul 27, 2026 – Nov 3, 2026, adjusted for splits

Day range: ¥26.12 – ¥27.88 CNYNov 3, 2026
Volume: 1.69M sharesNov 3, 2026
Market cap: ¥2.18B CNYAt the close on Nov 3, 2026 · price × 82.98M shares outstanding
Traded on an average day: ¥46.85M CNYMedian day 908,300 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301586 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	¥26.33	-0.40	-1.5%	¥27.10	¥27.88	¥26.12	1,690,930
Mon, Nov 2	¥26.73	+0.68	+2.6%	¥26.00	¥26.91	¥25.06	1,908,033
Fri, Oct 30	¥26.05	-1.86	-6.7%	¥27.10	¥27.90	¥25.97	2,765,461
Thu, Oct 29	¥27.91	+0.04	+0.1%	¥27.50	¥28.84	¥27.02	2,673,246
Wed, Oct 28	¥27.87	+0.68	+2.5%	¥26.98	¥28.17	¥26.51	2,595,643
Tue, Oct 27	¥27.19	-2.23	-7.6%	¥29.29	¥29.70	¥27.13	3,301,245
Mon, Oct 26	¥29.42	-0.99	-3.3%	¥30.25	¥30.67	¥28.99	2,531,421
Fri, Oct 23	¥30.41	+0.51	+1.7%	¥29.60	¥30.57	¥27.31	4,199,144
Thu, Oct 22	¥29.90	-1.50	-4.8%	¥31.24	¥31.40	¥29.88	3,221,470
Wed, Oct 21	¥31.40	+0.21	+0.7%	¥31.24	¥31.80	¥30.82	4,065,000
Tue, Oct 20	¥31.19	-0.10	-0.3%	¥31.60	¥31.97	¥30.78	4,760,688
Mon, Oct 19	¥31.29	-1.71	-5.2%	¥32.24	¥33.00	¥31.15	8,650,168
Fri, Oct 16	¥33.00	+5.50	+20.0%	¥27.70	¥33.00	¥27.56	7,365,845
Thu, Oct 15	¥27.50	-1.06	-3.7%	¥28.00	¥28.09	¥27.26	1,084,400
Wed, Oct 14	¥28.56	-0.30	-1.0%	¥28.92	¥29.58	¥28.51	1,149,493
Tue, Oct 13	¥28.86	+0.58	+2.1%	¥27.90	¥29.26	¥27.51	1,162,486
Mon, Oct 12	¥28.28	-0.27	-0.9%	¥28.60	¥28.78	¥28.00	679,578
Fri, Oct 9	¥28.55	-0.32	-1.1%	¥28.87	¥28.87	¥27.55	1,088,900
Thu, Oct 8	¥28.87	-0.13	-0.4%	¥28.92	¥29.60	¥28.43	883,515
Wed, Sep 30	¥29.00	-0.31	-1.1%	¥29.47	¥29.50	¥28.80	571,715
Tue, Sep 29	¥29.31	+0.25	+0.9%	¥28.79	¥29.46	¥28.60	859,900
Mon, Sep 28	¥29.06	-0.51	-1.7%	¥29.46	¥29.46	¥28.77	869,850
Thu, Sep 24	¥29.57	-0.23	-0.8%	¥29.86	¥30.03	¥29.43	636,036
Wed, Sep 23	¥29.80	-0.05	-0.2%	¥29.85	¥30.10	¥29.50	499,300
Tue, Sep 22	¥29.85	-0.10	-0.3%	¥30.18	¥30.26	¥29.71	743,300
Mon, Sep 21	¥29.95	+0.84	+2.9%	¥29.14	¥30.07	¥29.00	876,615
Fri, Sep 18	¥29.11	+0.12	+0.4%	¥29.16	¥29.42	¥28.87	634,200
Thu, Sep 17	¥28.99	+0.29	+1.0%	¥28.42	¥28.99	¥28.07	912,299
Wed, Sep 16	¥28.70	+0.38	+1.3%	¥28.22	¥28.96	¥28.00	849,000
Tue, Sep 15	¥28.32	-0.76	-2.6%	¥29.08	¥29.08	¥28.32	853,500
Mon, Sep 14	¥29.08	-0.49	-1.7%	¥29.32	¥29.84	¥28.60	1,139,300
Fri, Sep 11	¥29.57	-0.81	-2.7%	¥29.80	¥30.38	¥29.00	1,528,800
Thu, Sep 10	¥30.38	-0.49	-1.6%	¥31.82	¥31.82	¥30.38	1,130,952
Wed, Sep 9	¥30.87	+0.10	+0.3%	¥30.76	¥31.50	¥30.54	1,137,955
Tue, Sep 8	¥30.77	+0.34	+1.1%	¥30.69	¥30.88	¥30.24	840,015
Mon, Sep 7	¥30.43	-0.42	-1.4%	¥30.84	¥31.31	¥30.28	1,224,580
Fri, Sep 4	¥30.85	+0.05	+0.2%	¥30.80	¥31.79	¥30.72	1,120,107
Thu, Sep 3	¥30.80	-1.20	-3.7%	¥32.00	¥32.00	¥30.61	1,645,500
Wed, Sep 2	¥32.00	+0.56	+1.8%	¥31.32	¥32.10	¥30.93	1,619,800
Tue, Sep 1	¥31.44	+0.47	+1.5%	¥30.88	¥31.80	¥30.59	1,711,775
Mon, Aug 31	¥30.97	+1.17	+3.9%	¥29.61	¥31.17	¥29.23	2,231,598
Fri, Aug 28	¥29.80	-1.57	-5.0%	¥30.68	¥30.76	¥29.38	1,719,600
Thu, Aug 27	¥31.37	+0.40	+1.3%	¥31.00	¥31.54	¥30.59	673,498
Wed, Aug 26	¥30.97	-0.35	-1.1%	¥31.83	¥31.83	¥30.71	641,500
Tue, Aug 25	¥31.32	+0.56	+1.8%	¥30.48	¥31.47	¥30.38	662,454
Mon, Aug 24	¥30.76	-0.47	-1.5%	¥31.42	¥31.52	¥30.32	568,400
Fri, Aug 21	¥31.23	-0.02	-0.1%	¥31.01	¥31.32	¥30.62	499,712
Thu, Aug 20	¥31.25	+0.57	+1.9%	¥31.00	¥31.46	¥30.66	575,800
Wed, Aug 19	¥30.68	-1.19	-3.7%	¥31.52	¥31.90	¥30.43	873,300
Tue, Aug 18	¥31.87	-0.41	-1.3%	¥32.11	¥32.27	¥31.55	619,900
Mon, Aug 17	¥32.28	+0.59	+1.9%	¥32.00	¥32.32	¥31.56	839,300
Fri, Aug 14	¥31.69	-0.18	-0.6%	¥31.94	¥32.10	¥31.52	704,200
Thu, Aug 13	¥31.87	-0.40	-1.2%	¥32.40	¥32.40	¥31.82	527,450
Wed, Aug 12	¥32.27	+0.40	+1.3%	¥31.92	¥32.32	¥31.80	541,000
Tue, Aug 11	¥31.87	-0.35	-1.1%	¥32.40	¥32.40	¥31.50	617,800
Mon, Aug 10	¥32.22	+0.81	+2.6%	¥31.42	¥32.25	¥31.23	903,310
Fri, Aug 7	¥31.41	0.00	0.0%	¥31.70	¥31.76	¥30.81	625,500
Thu, Aug 6	¥31.41	-0.07	-0.2%	¥31.37	¥31.76	¥30.97	805,100
Wed, Aug 5	¥31.48	-0.02	-0.1%	¥31.50	¥31.98	¥31.17	768,900
Tue, Aug 4	¥31.50	+0.08	+0.3%	¥31.43	¥31.95	¥31.13	908,300
Mon, Aug 3	¥31.42	+1.33	+4.4%	¥30.07	¥31.45	¥29.91	1,228,400

Ticker: Shenzhen:301586
Asset type: Stock
Exchange: Shenzhen
Currency: CNY

Latest news

Anhui Jialiqi Advanced Composites Technology's Shareholders Plan To Unload Stakes

Sep 25, 2025

All Anhui Jialiqi Advanced Composites Technology Co., Ltd. news

Anhui Jialiqi Advanced Composites Technology Co., Ltd. on 6ix

News releases: 1 in all · newest Sep 25, 2025 · oldest 2025