Skip to main content
logo
Anhui Conch Cement Company Limited (AHCHY)
OTCMKTS · Delayed Price · Currency is USD
14.59
+0.17 (1.18%)
Mar 6, 2026, 3:58 PM EST

AHCHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5714.6414.5514.5914.591.18%26,799
Mar 5, 202614.4314.4414.3414.4214.42-3.42%40,295
Mar 4, 202614.9114.9314.8214.9314.93-0.20%23,640
Mar 3, 202614.7314.9614.7114.9614.96-4.16%27,854
Mar 2, 202615.6115.6915.6115.6115.610.06%16,760
Feb 27, 202615.5715.6115.5215.6015.60-0.57%12,180
Feb 26, 202615.7915.7915.3115.6915.69-6.55%2,875,111
Feb 25, 202617.0517.0516.5616.7916.793.71%512,387
Feb 24, 202616.1816.2216.1416.1916.191.25%41,036
Feb 23, 202616.0516.0815.9615.9915.99-0.06%27,710
Feb 20, 202615.8416.0015.8416.0016.00-0.25%16,356
Feb 19, 202615.8416.0415.4016.0416.04-0.19%29,904
Feb 18, 202615.9916.0915.9916.0716.070.50%19,402
Feb 17, 202615.9216.0115.8315.9915.990.01%19,285
Feb 13, 202615.4116.0015.4115.9915.99-1.00%13,512
Feb 12, 202616.2916.3116.0916.1516.150.87%64,815
Feb 11, 202616.4816.4815.8716.0116.01-0.22%677,421
Feb 10, 202616.0116.1015.9616.0516.050.55%13,888
Feb 9, 202615.9316.0215.9315.9615.960.80%19,570
Feb 6, 202615.8215.9215.7515.8315.830.61%26,523
Feb 5, 202615.8215.8715.7115.7415.740.19%19,914
Feb 4, 202615.5415.7415.4215.7115.710.42%13,576
Feb 3, 202615.6715.7115.5015.6415.642.36%7,635
Feb 2, 202615.2715.3615.2515.2815.28-3.72%17,066
Jan 30, 202615.7915.8815.7515.8715.87-2.22%10,130
Jan 29, 202616.3016.3016.1116.2316.231.82%25,748
Jan 28, 202615.9815.9915.9315.9415.941.46%6,625
Jan 27, 202616.2916.2915.6515.7115.710.13%11,206
Jan 26, 202615.6515.7015.6315.6915.692.42%8,719
Jan 23, 202615.2715.3215.2615.3215.32-1.79%8,823
Jan 22, 202615.5615.6915.5415.6015.605.41%17,557
Jan 21, 202614.7714.8014.7214.8014.80-1.46%9,952
Jan 20, 202615.0415.0514.9815.0215.023.37%10,006
Jan 16, 202614.4914.5314.4714.5314.53-2.02%17,797
Jan 15, 202614.8014.8414.7814.8314.830.47%10,924
Jan 14, 202614.7414.7614.6014.7614.76-0.57%6,518
Jan 13, 202614.2914.8614.2914.8514.851.19%10,455
Jan 12, 202614.6414.7514.6314.6714.670.74%13,293
Jan 9, 202614.5314.5914.5314.5614.56-2.46%8,517
Jan 8, 202614.8814.9914.8714.9314.931.43%13,207
Jan 7, 202614.8414.8414.6914.7214.72-0.34%9,308
Jan 6, 202614.7914.8014.7314.7714.772.71%16,332
Jan 5, 202614.3314.4114.3314.3814.38-2.04%8,591
Jan 2, 202614.5914.6914.5514.6814.683.72%11,590
Dec 31, 202514.2214.2214.1114.1514.15-0.32%10,262
Dec 30, 202514.2014.4514.1614.2014.20-2.54%11,977
Dec 29, 202514.7814.9914.5714.5714.57-1.62%4,067
Dec 26, 202514.8014.9014.8014.8114.81-1.00%6,639
Dec 24, 202514.7214.9814.7214.9614.961.45%19,915
Dec 23, 202514.5614.7614.5614.7514.751.69%30,844