Anhui Expressway Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	15.50	15.55	15.22	15.25	15.25	-0.78%	4,935,500
Nov 13, 2025	15.59	15.73	15.22	15.37	15.37	-1.85%	5,972,101
Nov 12, 2025	15.72	15.80	15.47	15.66	15.66	0.19%	5,289,157
Nov 11, 2025	15.48	15.75	15.41	15.63	15.63	0.71%	5,817,900
Nov 10, 2025	15.45	15.53	15.24	15.52	15.52	0.91%	5,759,582
Nov 7, 2025	15.55	15.70	15.35	15.38	15.38	-1.54%	6,489,900
Nov 6, 2025	15.55	15.79	15.48	15.62	15.62	-0.64%	5,730,219
Nov 5, 2025	15.70	15.80	15.46	15.72	15.72	0.26%	8,407,347
Nov 4, 2025	15.29	15.75	15.18	15.68	15.68	2.82%	11,559,072
Nov 3, 2025	14.99	15.35	14.88	15.25	15.25	2.21%	8,919,302
Oct 31, 2025	15.09	15.17	14.82	14.92	14.92	-1.06%	7,407,148
Oct 30, 2025	15.12	15.25	15.04	15.08	15.08	-0.66%	6,180,300
Oct 29, 2025	14.89	15.36	14.78	15.18	15.18	1.00%	12,164,101
Oct 28, 2025	14.76	15.08	14.72	15.03	15.03	1.97%	11,321,477
Oct 27, 2025	14.76	14.93	14.54	14.74	14.74	-1.01%	10,857,900
Oct 24, 2025	14.60	15.09	14.44	14.89	14.89	1.50%	14,072,279
Oct 23, 2025	14.78	15.00	14.57	14.67	14.67	-1.21%	9,137,100
Oct 22, 2025	14.25	14.97	14.21	14.85	14.85	3.77%	17,442,218
Oct 21, 2025	14.68	14.76	14.29	14.31	14.31	-3.11%	12,814,104
Oct 20, 2025	14.80	14.94	14.46	14.77	14.77	-0.61%	11,528,251
Oct 17, 2025	14.56	15.00	14.45	14.86	14.86	2.06%	14,457,149
Oct 16, 2025	14.38	14.63	14.31	14.56	14.56	1.32%	8,001,541
Oct 15, 2025	14.39	14.97	14.30	14.37	14.37	-0.76%	12,998,264
Oct 14, 2025	13.84	14.50	13.77	14.48	14.48	4.25%	17,752,697
Oct 13, 2025	13.28	13.96	13.28	13.89	13.89	2.74%	16,621,880
Oct 10, 2025	13.22	13.52	13.18	13.52	13.52	2.19%	8,430,948
Oct 9, 2025	13.30	13.30	13.10	13.23	13.23	-0.75%	6,237,990
Sep 30, 2025	13.51	13.55	13.28	13.33	13.33	-1.77%	9,691,700
Sep 29, 2025	13.32	13.67	13.21	13.57	13.57	1.95%	15,128,525
Sep 26, 2025	13.09	13.38	13.03	13.31	13.31	1.06%	11,160,083
Sep 25, 2025	13.20	13.22	12.88	13.17	13.17	-0.15%	12,085,851
Sep 24, 2025	12.86	13.31	12.84	13.19	13.19	2.09%	19,568,612
Sep 23, 2025	12.82	13.03	12.73	12.92	12.92	0.23%	12,091,142
Sep 22, 2025	13.04	13.07	12.81	12.89	12.89	-1.23%	9,265,275
Sep 19, 2025	13.00	13.10	12.77	13.05	13.05	0.38%	15,706,913
Sep 18, 2025	13.20	13.23	12.95	13.00	13.00	-1.52%	12,682,676
Sep 17, 2025	13.32	13.34	13.13	13.20	13.20	-0.68%	12,925,623
Sep 16, 2025	13.38	13.41	13.26	13.29	13.29	-0.52%	12,069,864
Sep 15, 2025	13.42	13.48	13.27	13.36	13.36	-0.52%	10,137,182
Sep 12, 2025	13.69	13.74	13.41	13.43	13.43	-1.90%	16,656,059
Sep 11, 2025	13.81	13.81	13.60	13.69	13.69	-0.65%	10,677,930
Sep 10, 2025	13.89	13.89	13.76	13.78	13.78	-0.86%	6,933,271
Sep 9, 2025	13.98	13.98	13.78	13.90	13.90	-0.57%	9,772,038
Sep 8, 2025	14.05	14.15	13.95	13.98	13.98	-0.43%	7,195,222
Sep 5, 2025	14.24	14.25	13.97	14.04	14.04	-1.47%	6,896,917
Sep 4, 2025	14.14	14.27	14.04	14.25	14.25	0.35%	7,961,688
Sep 3, 2025	14.37	14.38	14.11	14.20	14.20	-1.25%	6,476,293
Sep 2, 2025	14.53	14.58	14.29	14.38	14.38	-1.30%	7,980,536
Sep 1, 2025	14.51	14.61	14.40	14.57	14.57	-0.14%	8,665,286
Aug 29, 2025	14.86	14.94	14.48	14.59	14.59	-2.99%	10,348,392