Skip to main content
Anhui Conch Cement Company Limited (AHCHF)
OTCMKTS · Delayed Price · Currency is USD
2.820
+0.150 (5.62%)
Nov 20, 2024, 3:00 PM EST

AHCHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.262.262.262.262.26-5.44%100
Jul 30, 20242.392.392.392.392.390.84%230
Jul 29, 20242.452.452.372.372.37-2.07%1,076
Jul 26, 20242.422.422.422.422.42--
Jul 25, 20242.422.422.422.422.42-2.02%152
Jul 24, 20242.472.472.472.472.47-11.47%414
Jul 23, 20242.792.792.792.792.79--
Jul 22, 20242.792.792.792.792.79--
Jul 19, 20242.792.792.792.792.79-56
Jul 18, 20242.792.792.792.792.79-12,000
Jul 17, 20242.392.792.392.792.796.08%4,577
Jul 16, 20242.632.632.632.632.63-38
Jul 15, 20242.632.632.632.632.63-6
Jul 12, 20242.632.632.632.632.63-0.75%326
Jul 11, 20242.652.652.652.652.654.33%383
Jul 10, 20242.542.542.542.542.54-28
Jul 9, 20242.542.542.542.542.54--
Jul 8, 20242.662.702.542.542.541.80%745
Jul 5, 20242.502.502.502.502.50-63
Jul 3, 20242.502.502.502.502.501.22%472
Jul 2, 20242.472.472.472.472.471.86%560