Anhui Conch Cement Company Limited (AHCHY)
OTCMKTS · Delayed Price · Currency is USD
15.01
-0.57 (-3.63%)
Jul 25, 2025, 12:38 PM EDT
AHCHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 15.39 | 15.57 | 15.20 | 15.57 | 15.57 | 2.83% | 4,300 |
Jul 23, 2025 | 15.15 | 15.19 | 15.12 | 15.14 | 15.14 | -4.58% | 6,349 |
Jul 22, 2025 | 15.76 | 15.88 | 15.76 | 15.87 | 15.87 | 3.19% | 8,905 |
Jul 21, 2025 | 15.36 | 15.47 | 15.36 | 15.38 | 15.38 | 8.36% | 10,012 |
Jul 18, 2025 | 14.22 | 14.22 | 14.15 | 14.19 | 14.19 | 0.75% | 6,731 |
Jul 17, 2025 | 13.81 | 14.09 | 13.81 | 14.09 | 14.09 | 0.32% | 34,142 |
Jul 16, 2025 | 14.18 | 14.24 | 13.84 | 14.04 | 14.04 | -4.35% | 11,120 |
Jul 15, 2025 | 14.46 | 14.69 | 14.46 | 14.68 | 14.68 | -4.40% | 5,310 |
Jul 14, 2025 | 15.18 | 15.41 | 15.18 | 15.36 | 15.36 | 5.90% | 8,827 |
Jul 11, 2025 | 14.41 | 14.79 | 13.98 | 14.50 | 14.50 | 2.33% | 8,152 |
Jul 10, 2025 | 14.08 | 14.20 | 14.08 | 14.17 | 14.17 | 3.89% | 10,054 |
Jul 9, 2025 | 13.88 | 14.17 | 13.59 | 13.64 | 13.64 | 0.96% | 16,771 |
Jul 8, 2025 | 13.50 | 13.98 | 13.50 | 13.51 | 13.51 | -0.81% | 10,937 |
Jul 7, 2025 | 13.66 | 13.72 | 13.45 | 13.62 | 13.62 | 0.62% | 16,818 |
Jul 3, 2025 | 13.38 | 13.58 | 13.38 | 13.54 | 13.54 | 0.75% | 7,052 |
Jul 2, 2025 | 13.21 | 13.46 | 13.21 | 13.44 | 13.44 | 5.21% | 18,575 |
Jul 1, 2025 | 12.68 | 12.77 | 12.65 | 12.77 | 12.77 | 0.47% | 39,955 |
Jun 30, 2025 | 12.51 | 12.71 | 12.51 | 12.71 | 12.71 | 0.11% | 9,651 |
Jun 27, 2025 | 12.31 | 12.78 | 12.31 | 12.70 | 12.70 | -0.37% | 26,806 |
Jun 26, 2025 | 12.79 | 12.83 | 12.71 | 12.74 | 12.74 | 2.39% | 5,425 |
Jun 25, 2025 | 12.53 | 12.53 | 12.44 | 12.45 | 12.45 | -0.12% | 10,677 |
Jun 24, 2025 | 12.38 | 12.48 | 12.30 | 12.46 | 12.46 | 2.98% | 12,796 |
Jun 23, 2025 | 12.06 | 12.10 | 12.02 | 12.10 | 12.10 | 1.51% | 23,715 |
Jun 20, 2025 | 11.93 | 11.96 | 11.82 | 11.92 | 11.92 | -5.02% | 16,247 |
Jun 18, 2025 | 12.53 | 12.59 | 12.53 | 12.55 | 12.55 | 0.04% | 9,502 |
Jun 17, 2025 | 12.48 | 12.58 | 12.48 | 12.55 | 12.55 | 0.85% | 6,012 |
Jun 16, 2025 | 12.46 | 12.58 | 12.43 | 12.44 | 12.44 | 0.97% | 39,537 |
Jun 13, 2025 | 12.50 | 12.56 | 12.32 | 12.32 | 12.32 | -0.65% | 10,615 |
Jun 12, 2025 | 12.32 | 12.41 | 12.32 | 12.40 | 12.40 | -0.67% | 15,100 |
Jun 11, 2025 | 12.55 | 12.55 | 12.48 | 12.48 | 12.48 | -0.92% | 8,222 |
Jun 10, 2025 | 12.64 | 12.64 | 12.56 | 12.60 | 12.60 | -0.24% | 6,130 |
Jun 9, 2025 | 12.45 | 12.66 | 12.27 | 12.63 | 12.63 | 1.00% | 7,275 |
Jun 6, 2025 | 12.38 | 12.56 | 12.20 | 12.51 | 12.51 | -0.34% | 8,016 |
Jun 5, 2025 | 12.44 | 12.62 | 12.44 | 12.55 | 12.55 | -1.66% | 8,290 |
Jun 4, 2025 | 12.90 | 12.91 | 12.59 | 12.76 | 12.76 | -2.22% | 6,228 |
Jun 3, 2025 | 13.39 | 14.05 | 12.88 | 13.05 | 12.59 | 0.38% | 10,704 |
Jun 2, 2025 | 13.11 | 13.48 | 12.74 | 13.00 | 12.54 | 1.88% | 13,049 |
May 30, 2025 | 12.92 | 12.94 | 12.72 | 12.76 | 12.31 | -2.45% | 10,211 |
May 29, 2025 | 13.07 | 13.08 | 13.01 | 13.08 | 12.62 | - | 8,703 |
May 28, 2025 | 13.25 | 13.56 | 13.08 | 13.08 | 12.62 | 0.93% | 11,847 |
May 27, 2025 | 13.12 | 13.40 | 12.95 | 12.96 | 12.50 | -1.97% | 11,211 |
May 23, 2025 | 12.67 | 13.28 | 12.67 | 13.22 | 12.75 | -1.56% | 5,714 |
May 22, 2025 | 13.41 | 13.46 | 13.36 | 13.43 | 12.95 | 0.31% | 7,267 |
May 21, 2025 | 13.67 | 13.94 | 13.39 | 13.39 | 12.91 | 0.74% | 10,697 |
May 20, 2025 | 13.30 | 13.44 | 13.26 | 13.29 | 12.82 | 2.70% | 20,365 |
May 19, 2025 | 13.13 | 13.17 | 12.93 | 12.94 | 12.48 | -2.04% | 29,306 |
May 16, 2025 | 13.02 | 13.23 | 13.02 | 13.21 | 12.74 | -1.42% | 6,188 |
May 15, 2025 | 13.49 | 13.50 | 13.40 | 13.40 | 12.92 | -1.18% | 9,778 |
May 14, 2025 | 13.80 | 13.80 | 13.52 | 13.56 | 13.08 | 0.37% | 11,053 |
May 13, 2025 | 13.47 | 13.57 | 13.46 | 13.51 | 13.03 | 0.75% | 16,666 |