Anhui Conch Cement Company Limited (AHCHY)
OTCMKTS
· Delayed Price · Currency is USD
14.31
+0.23 (1.60%)
May 2, 2025, 3:52 PM EDT
AHCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 14.26 | 14.50 | 14.10 | 14.31 | 14.31 | 1.60% | 10,106 |
| May 1, 2025 | 14.03 | 14.28 | 13.99 | 14.08 | 14.08 | 0.86% | 7,451 |
| Apr 30, 2025 | 14.17 | 14.45 | 13.94 | 13.96 | 13.96 | 0.58% | 11,562 |
| Apr 29, 2025 | 14.00 | 14.41 | 13.88 | 13.88 | 13.88 | -1.56% | 11,949 |
| Apr 28, 2025 | 14.32 | 14.70 | 13.63 | 14.10 | 14.10 | 0.12% | 6,485 |
| Apr 25, 2025 | 14.23 | 14.37 | 13.88 | 14.08 | 14.08 | -0.54% | 3,387 |
| Apr 24, 2025 | 14.26 | 14.66 | 13.87 | 14.16 | 14.16 | -1.94% | 5,417 |
| Apr 23, 2025 | 14.50 | 14.83 | 14.44 | 14.44 | 14.44 | 0.98% | 5,639 |
| Apr 22, 2025 | 14.23 | 14.44 | 14.23 | 14.30 | 14.30 | 4.46% | 9,895 |
| Apr 21, 2025 | 13.62 | 14.60 | 13.62 | 13.69 | 13.69 | -1.51% | 12,055 |
| Apr 17, 2025 | 14.16 | 14.16 | 13.90 | 13.90 | 13.90 | -2.15% | 11,906 |
| Apr 16, 2025 | 14.18 | 14.35 | 14.09 | 14.21 | 14.21 | -3.04% | 8,555 |
| Apr 15, 2025 | 14.22 | 14.97 | 14.22 | 14.65 | 14.65 | 3.90% | 15,100 |
| Apr 14, 2025 | 13.92 | 14.98 | 13.92 | 14.10 | 14.10 | -1.63% | 5,160 |
| Apr 11, 2025 | 15.20 | 15.20 | 14.17 | 14.33 | 14.33 | -0.40% | 11,529 |
| Apr 10, 2025 | 14.95 | 14.95 | 13.99 | 14.39 | 14.39 | -1.17% | 4,221 |
| Apr 9, 2025 | 13.85 | 14.98 | 13.85 | 14.56 | 14.56 | 10.71% | 15,992 |
| Apr 8, 2025 | 13.92 | 13.92 | 13.10 | 13.15 | 13.15 | 0.70% | 17,656 |
| Apr 7, 2025 | 13.48 | 13.48 | 12.69 | 13.06 | 13.06 | 1.95% | 19,382 |
| Apr 4, 2025 | 13.04 | 15.19 | 12.80 | 12.81 | 12.81 | -10.24% | 20,709 |
| Apr 3, 2025 | 14.31 | 14.45 | 14.07 | 14.27 | 14.27 | 0.15% | 14,777 |
| Apr 2, 2025 | 14.12 | 14.45 | 14.09 | 14.25 | 14.25 | 0.35% | 7,825 |
| Apr 1, 2025 | 14.12 | 14.25 | 14.12 | 14.20 | 14.20 | 1.03% | 6,810 |
| Mar 31, 2025 | 14.14 | 14.15 | 14.05 | 14.06 | 14.06 | -1.51% | 3,600 |
| Mar 28, 2025 | 14.62 | 14.62 | 14.27 | 14.27 | 14.27 | -2.59% | 3,125 |
| Mar 27, 2025 | 14.45 | 14.65 | 14.29 | 14.65 | 14.65 | 0.51% | 5,765 |
| Mar 26, 2025 | 14.36 | 14.73 | 14.36 | 14.58 | 14.58 | 3.15% | 3,291 |
| Mar 25, 2025 | 14.19 | 14.19 | 13.89 | 14.13 | 14.13 | -1.87% | 5,153 |
| Mar 24, 2025 | 15.71 | 15.71 | 14.24 | 14.40 | 14.40 | -4.57% | 11,142 |
| Mar 21, 2025 | 15.11 | 15.29 | 15.02 | 15.09 | 15.09 | 1.28% | 7,752 |
| Mar 20, 2025 | 15.05 | 15.54 | 14.56 | 14.90 | 14.90 | -2.78% | 12,667 |
| Mar 19, 2025 | 15.26 | 15.33 | 15.10 | 15.33 | 15.33 | 4.22% | 6,656 |
| Mar 18, 2025 | 15.31 | 15.31 | 14.65 | 14.71 | 14.71 | -3.07% | 4,308 |
| Mar 17, 2025 | 15.20 | 15.31 | 15.09 | 15.17 | 15.17 | 4.77% | 25,128 |
| Mar 14, 2025 | 14.45 | 14.78 | 14.13 | 14.48 | 14.48 | -0.14% | 5,148 |
| Mar 13, 2025 | 14.26 | 14.50 | 14.06 | 14.50 | 14.50 | 4.09% | 10,170 |
| Mar 12, 2025 | 14.51 | 14.51 | 13.93 | 13.93 | 13.93 | -2.79% | 16,614 |
| Mar 11, 2025 | 14.33 | 14.33 | 13.93 | 14.33 | 14.33 | -1.38% | 15,464 |
| Mar 10, 2025 | 14.28 | 14.53 | 13.91 | 14.53 | 14.53 | 3.93% | 15,337 |
| Mar 7, 2025 | 14.10 | 14.53 | 13.98 | 13.98 | 13.98 | -2.92% | 7,328 |
| Mar 6, 2025 | 14.02 | 14.40 | 14.02 | 14.40 | 14.40 | -1.17% | 6,354 |
| Mar 5, 2025 | 14.63 | 14.83 | 14.26 | 14.57 | 14.57 | 7.35% | 10,917 |
| Mar 4, 2025 | 13.38 | 13.72 | 13.38 | 13.57 | 13.57 | 2.05% | 16,186 |
| Mar 3, 2025 | 13.57 | 13.57 | 13.30 | 13.30 | 13.30 | -2.17% | 10,279 |
| Feb 28, 2025 | 13.47 | 13.63 | 13.30 | 13.60 | 13.60 | 3.54% | 14,204 |
| Feb 27, 2025 | 13.22 | 13.42 | 13.02 | 13.13 | 13.13 | 3.06% | 15,468 |
| Feb 26, 2025 | 12.65 | 12.76 | 12.47 | 12.74 | 12.74 | 1.68% | 8,966 |
| Feb 25, 2025 | 12.38 | 12.62 | 12.24 | 12.53 | 12.53 | 3.09% | 15,560 |
| Feb 24, 2025 | 12.22 | 12.22 | 12.10 | 12.16 | 12.16 | -2.09% | 23,880 |
| Feb 21, 2025 | 12.51 | 12.75 | 12.25 | 12.42 | 12.42 | -4.06% | 6,473 |