Anhui Conch Cement Company Limited (AHCHY)
OTCMKTS
· Delayed Price · Currency is USD
12.55
-0.21 (-1.66%)
Jun 5, 2025, 3:59 PM EDT
AHCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 13.43 | 13.55 | 13.31 | 13.41 | 12.93 | 0.86% | 8,853 |
| May 9, 2025 | 13.53 | 13.92 | 13.21 | 13.30 | 12.82 | 0.49% | 17,251 |
| May 8, 2025 | 13.85 | 13.85 | 13.05 | 13.23 | 12.76 | -3.53% | 7,168 |
| May 7, 2025 | 13.29 | 13.81 | 13.29 | 13.72 | 13.23 | -1.68% | 11,353 |
| May 6, 2025 | 14.29 | 14.29 | 13.66 | 13.95 | 13.45 | -1.10% | 4,895 |
| May 5, 2025 | 14.55 | 14.55 | 13.67 | 14.11 | 13.60 | -1.40% | 5,840 |
| May 2, 2025 | 14.26 | 14.50 | 14.10 | 14.31 | 13.80 | 1.60% | 10,106 |
| May 1, 2025 | 14.03 | 14.28 | 13.99 | 14.08 | 13.58 | 0.86% | 7,451 |
| Apr 30, 2025 | 14.17 | 14.45 | 13.94 | 13.96 | 13.46 | 0.58% | 11,562 |
| Apr 29, 2025 | 14.00 | 14.41 | 13.88 | 13.88 | 13.39 | -1.56% | 11,949 |
| Apr 28, 2025 | 14.32 | 14.70 | 13.63 | 14.10 | 13.60 | 0.12% | 6,485 |
| Apr 25, 2025 | 14.23 | 14.37 | 13.88 | 14.08 | 13.58 | -0.54% | 3,387 |
| Apr 24, 2025 | 14.26 | 14.66 | 13.87 | 14.16 | 13.66 | -1.94% | 5,417 |
| Apr 23, 2025 | 14.50 | 14.83 | 14.44 | 14.44 | 13.93 | 0.98% | 5,639 |
| Apr 22, 2025 | 14.23 | 14.44 | 14.23 | 14.30 | 13.79 | 4.46% | 9,895 |
| Apr 21, 2025 | 13.62 | 14.60 | 13.62 | 13.69 | 13.20 | -1.51% | 12,055 |
| Apr 17, 2025 | 14.16 | 14.16 | 13.90 | 13.90 | 13.41 | -2.15% | 11,906 |
| Apr 16, 2025 | 14.18 | 14.35 | 14.09 | 14.21 | 13.70 | -3.04% | 8,555 |
| Apr 15, 2025 | 14.22 | 14.97 | 14.22 | 14.65 | 14.13 | 3.90% | 15,100 |
| Apr 14, 2025 | 13.92 | 14.98 | 13.92 | 14.10 | 13.60 | -1.63% | 5,160 |
| Apr 11, 2025 | 15.20 | 15.20 | 14.17 | 14.33 | 13.82 | -0.40% | 11,529 |
| Apr 10, 2025 | 14.95 | 14.95 | 13.99 | 14.39 | 13.88 | -1.17% | 4,221 |
| Apr 9, 2025 | 13.85 | 14.98 | 13.85 | 14.56 | 14.04 | 10.71% | 15,992 |
| Apr 8, 2025 | 13.92 | 13.92 | 13.10 | 13.15 | 12.69 | 0.70% | 17,656 |
| Apr 7, 2025 | 13.48 | 13.48 | 12.69 | 13.06 | 12.60 | 1.95% | 19,382 |
| Apr 4, 2025 | 13.04 | 15.19 | 12.80 | 12.81 | 12.36 | -10.24% | 20,709 |
| Apr 3, 2025 | 14.31 | 14.45 | 14.07 | 14.27 | 13.76 | 0.15% | 14,777 |
| Apr 2, 2025 | 14.12 | 14.45 | 14.09 | 14.25 | 13.74 | 0.35% | 7,825 |
| Apr 1, 2025 | 14.12 | 14.25 | 14.12 | 14.20 | 13.70 | 1.03% | 6,810 |
| Mar 31, 2025 | 14.14 | 14.15 | 14.05 | 14.06 | 13.56 | -1.51% | 3,600 |
| Mar 28, 2025 | 14.62 | 14.62 | 14.27 | 14.27 | 13.76 | -2.59% | 3,125 |
| Mar 27, 2025 | 14.45 | 14.65 | 14.29 | 14.65 | 14.13 | 0.51% | 5,765 |
| Mar 26, 2025 | 14.36 | 14.73 | 14.36 | 14.58 | 14.06 | 3.15% | 3,291 |