Skip to main content
Anhui Conch Cement Company Limited (AHCHF)
OTCMKTS · Delayed Price · Currency is USD
2.360
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

AHCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.262.362.262.362.36-2,328
Dec 19, 20242.362.362.362.362.36-2.07%488,633
Dec 18, 20242.402.412.302.412.41-20,012
Dec 17, 20242.412.412.412.412.41-5.86%734
Dec 16, 20242.562.562.562.562.56-10.18%991
Dec 13, 20242.562.852.562.852.85-3.06%2,275
Dec 12, 20242.942.942.612.942.943.52%1,164
Dec 11, 20242.842.842.842.842.84-1.05%876
Dec 10, 20242.522.872.522.872.87-4.33%971
Dec 9, 20242.993.002.993.003.0025.84%1,776
Dec 6, 20242.512.872.382.382.38-14.86%3,390
Dec 5, 20242.802.802.802.802.800.36%2,835
Dec 4, 20242.792.792.792.792.791.82%294
Dec 3, 20242.732.742.732.742.740.18%506
Dec 2, 20242.722.742.702.742.746.42%1,055
Nov 29, 20242.692.692.572.572.57-1.15%1,363
Nov 27, 20242.602.722.532.602.60-2.62%37,697
Nov 26, 20242.672.672.672.672.676.37%629
Nov 25, 20242.512.792.512.512.51-8.06%1,019
Nov 22, 20242.602.732.602.732.732.63%1,027
Nov 21, 20242.662.802.662.662.66-5.67%1,761
Nov 20, 20242.682.822.682.822.825.62%973
Nov 19, 20242.672.672.672.672.67-5.99%748
Nov 18, 20242.842.842.842.842.845.58%195
Nov 15, 20242.692.692.692.692.69-4
Nov 14, 20242.692.692.692.692.69-4
Nov 13, 20242.692.692.692.692.69-3.24%1,012
Nov 12, 20242.782.782.782.782.78--
Nov 11, 20242.782.782.782.782.78--
Nov 8, 20242.782.782.782.782.780.72%2,371
Nov 7, 20242.762.762.762.762.76--
Nov 6, 20242.762.762.762.762.76-2.47%2,719
Nov 5, 20242.832.832.832.832.830.35%2,498
Nov 4, 20242.822.822.822.822.82--
Nov 1, 20242.822.822.822.822.82-11
Oct 31, 20242.992.992.822.822.822.55%3,202
Oct 30, 20242.802.812.752.752.75-1.79%3,946
Oct 29, 20242.952.952.802.802.80-6.98%567
Oct 28, 20243.013.013.013.013.014.51%406
Oct 25, 20242.882.882.882.882.88-500
Oct 24, 20242.882.882.882.882.88--
Oct 23, 20242.882.882.882.882.881.05%263
Oct 22, 20242.782.852.782.852.850.35%456
Oct 21, 20242.842.842.842.842.84-87
Oct 18, 20242.842.842.842.842.842.16%563
Oct 17, 20242.782.782.782.782.78-4.79%968
Oct 16, 20242.922.922.772.922.92-2.34%13,370
Oct 15, 20242.992.992.992.992.99-5,005
Oct 14, 20242.992.992.992.992.994.18%137
Oct 11, 20242.872.872.872.872.87-6.82%482
Oct 10, 20243.083.083.083.083.08-20
Oct 9, 20243.083.083.083.083.08--
Oct 8, 20243.083.083.083.083.08-5.52%607
Oct 7, 20243.393.393.263.263.263.16%28,237
Oct 4, 20243.163.163.163.163.168.59%540
Oct 3, 20242.912.912.912.912.91-11.82%279
Oct 2, 20243.243.303.243.303.306.80%5,254
Oct 1, 20243.093.093.093.093.092.32%1,918
Sep 30, 20243.023.022.653.023.0216.60%3,093
Sep 27, 20242.592.592.592.592.59--
Sep 26, 20242.592.592.592.592.59--
Sep 25, 20242.592.592.592.592.5913.10%1,374
Sep 24, 20242.292.292.292.292.29-62
Sep 23, 20242.292.292.292.292.29-2.14%427
Sep 20, 20242.472.472.312.342.343.54%16,145
Sep 19, 20242.262.262.262.262.26--
Sep 18, 20242.262.262.262.262.267.11%428
Sep 17, 20242.112.112.112.112.11--
Sep 16, 20242.222.222.112.112.11-9.83%1,045
Sep 13, 20242.342.342.062.342.347.83%988
Sep 12, 20242.172.172.172.172.1713.61%268
Sep 11, 20241.911.911.911.911.91-4,000
Sep 10, 20241.911.911.911.911.91-12.79%9,365
Sep 9, 20242.142.192.142.192.19-780
Sep 6, 20242.192.192.192.192.198.96%1,019
Sep 5, 20242.012.012.012.012.01-8.22%1,985
Sep 4, 20242.192.192.192.192.190.69%226
Sep 3, 20242.122.192.122.182.180.69%4,353
Aug 30, 20242.162.162.162.162.16--
Aug 29, 20242.092.162.092.162.162.86%1,126
Aug 28, 20242.132.132.102.102.10-4.55%1,652
Aug 27, 20242.152.202.152.202.200.46%304
Aug 26, 20242.192.192.192.192.192.34%360
Aug 23, 20242.142.142.142.142.14-5.31%1,766
Aug 22, 20242.122.262.122.262.268.13%556
Aug 21, 20242.342.342.092.092.09-9.91%998
Aug 20, 20242.322.322.322.322.32--
Aug 19, 20242.322.322.322.322.32-3.73%254
Aug 16, 20242.412.412.412.412.41-13
Aug 15, 20242.362.412.362.412.415.56%1,675
Aug 14, 20242.282.282.282.282.281.47%1,000
Aug 13, 20242.252.252.252.252.25-5.86%439
Aug 12, 20242.392.392.392.392.39-25
Aug 9, 20242.392.392.392.392.39-1,503
Aug 8, 20242.392.392.392.392.39-7
Aug 7, 20242.392.392.392.392.39--
Aug 6, 20242.392.392.392.392.39-0.42%288
Aug 5, 20242.402.402.402.402.400.42%216
Aug 2, 20242.392.392.392.392.39-57
Aug 1, 20242.392.392.392.392.395.75%2,599