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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202515.3915.5715.2015.5715.572.83%4,300
Jul 23, 202515.1515.1915.1215.1415.14-4.58%6,349
Jul 22, 202515.7615.8815.7615.8715.873.19%8,905
Jul 21, 202515.3615.4715.3615.3815.388.36%10,012
Jul 18, 202514.2214.2214.1514.1914.190.75%6,731
Jul 17, 202513.8114.0913.8114.0914.090.32%34,142
Jul 16, 202514.1814.2413.8414.0414.04-4.35%11,120
Jul 15, 202514.4614.6914.4614.6814.68-4.40%5,310
Jul 14, 202515.1815.4115.1815.3615.365.90%8,827
Jul 11, 202514.4114.7913.9814.5014.502.33%8,152
Jul 10, 202514.0814.2014.0814.1714.173.89%10,054
Jul 9, 202513.8814.1713.5913.6413.640.96%16,771
Jul 8, 202513.5013.9813.5013.5113.51-0.81%10,937
Jul 7, 202513.6613.7213.4513.6213.620.62%16,818
Jul 3, 202513.3813.5813.3813.5413.540.75%7,052
Jul 2, 202513.2113.4613.2113.4413.445.21%18,575
Jul 1, 202512.6812.7712.6512.7712.770.47%39,955
Jun 30, 202512.5112.7112.5112.7112.710.11%9,651
Jun 27, 202512.3112.7812.3112.7012.70-0.37%26,806
Jun 26, 202512.7912.8312.7112.7412.742.39%5,425
Jun 25, 202512.5312.5312.4412.4512.45-0.12%10,677
Jun 24, 202512.3812.4812.3012.4612.462.98%12,796
Jun 23, 202512.0612.1012.0212.1012.101.51%23,715
Jun 20, 202511.9311.9611.8211.9211.92-5.02%16,247
Jun 18, 202512.5312.5912.5312.5512.550.04%9,502
Jun 17, 202512.4812.5812.4812.5512.550.85%6,012
Jun 16, 202512.4612.5812.4312.4412.440.97%39,537
Jun 13, 202512.5012.5612.3212.3212.32-0.65%10,615
Jun 12, 202512.3212.4112.3212.4012.40-0.67%15,100
Jun 11, 202512.5512.5512.4812.4812.48-0.92%8,222
Jun 10, 202512.6412.6412.5612.6012.60-0.24%6,130
Jun 9, 202512.4512.6612.2712.6312.631.00%7,275
Jun 6, 202512.3812.5612.2012.5112.51-0.34%8,016
Jun 5, 202512.4412.6212.4412.5512.55-1.66%8,290
Jun 4, 202512.9012.9112.5912.7612.76-2.22%6,228
Jun 3, 202513.3914.0512.8813.0512.590.38%10,704
Jun 2, 202513.1113.4812.7413.0012.541.88%13,049
May 30, 202512.9212.9412.7212.7612.31-2.45%10,211
May 29, 202513.0713.0813.0113.0812.62-8,703
May 28, 202513.2513.5613.0813.0812.620.93%11,847
May 27, 202513.1213.4012.9512.9612.50-1.97%11,211
May 23, 202512.6713.2812.6713.2212.75-1.56%5,714
May 22, 202513.4113.4613.3613.4312.950.31%7,267
May 21, 202513.6713.9413.3913.3912.910.74%10,697
May 20, 202513.3013.4413.2613.2912.822.70%20,365
May 19, 202513.1313.1712.9312.9412.48-2.04%29,306
May 16, 202513.0213.2313.0213.2112.74-1.42%6,188
May 15, 202513.4913.5013.4013.4012.92-1.18%9,778
May 14, 202513.8013.8013.5213.5613.080.37%11,053
May 13, 202513.4713.5713.4613.5113.030.75%16,666