Anhui Expressway Company Limited (SHA:600012)
China · Delayed Price · Currency is CNY 14.86
+0.30 (2.06%)
Oct 17, 2025, 3:00 PM CST
Anhui Expressway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 15.17 | 15.20 | 14.87 | 15.04 | 15.04 | -0.66% | 5,381,976 |
| Aug 27, 2025 | 15.48 | 15.48 | 15.12 | 15.14 | 15.14 | -2.01% | 5,932,750 |
| Aug 26, 2025 | 15.40 | 15.49 | 15.38 | 15.45 | 15.45 | 0.46% | 5,656,344 |
| Aug 25, 2025 | 15.33 | 15.43 | 15.28 | 15.38 | 15.38 | 0.33% | 6,460,540 |
| Aug 22, 2025 | 15.40 | 15.45 | 15.16 | 15.33 | 15.33 | -0.20% | 6,057,855 |
| Aug 21, 2025 | 15.38 | 15.47 | 15.34 | 15.36 | 15.36 | -0.13% | 6,221,758 |
| Aug 20, 2025 | 15.51 | 15.59 | 15.30 | 15.38 | 15.38 | -0.84% | 5,886,650 |
| Aug 19, 2025 | 15.49 | 15.53 | 15.41 | 15.51 | 15.51 | 0.19% | 3,727,992 |
| Aug 18, 2025 | 15.58 | 15.61 | 15.45 | 15.48 | 15.48 | -0.64% | 5,080,651 |
| Aug 15, 2025 | 15.81 | 15.83 | 15.44 | 15.58 | 15.58 | -1.39% | 5,598,944 |
| Aug 14, 2025 | 15.88 | 15.94 | 15.76 | 15.80 | 15.80 | -0.57% | 2,293,292 |
| Aug 13, 2025 | 15.85 | 15.94 | 15.81 | 15.89 | 15.89 | -0.06% | 2,591,548 |
| Aug 12, 2025 | 15.83 | 15.96 | 15.80 | 15.90 | 15.90 | 0.57% | 2,764,665 |
| Aug 11, 2025 | 16.21 | 16.28 | 15.80 | 15.81 | 15.81 | -2.47% | 6,075,933 |
| Aug 8, 2025 | 16.29 | 16.35 | 16.14 | 16.21 | 16.21 | -0.61% | 2,846,270 |
| Aug 7, 2025 | 16.27 | 16.37 | 16.20 | 16.31 | 16.31 | 0.25% | 4,013,594 |
| Aug 6, 2025 | 16.02 | 16.35 | 16.02 | 16.27 | 16.27 | 0.99% | 4,739,072 |
| Aug 5, 2025 | 15.79 | 16.13 | 15.72 | 16.11 | 16.11 | 1.64% | 3,921,306 |
| Aug 4, 2025 | 15.81 | 15.95 | 15.73 | 15.85 | 15.85 | 0.25% | 2,544,500 |
| Aug 1, 2025 | 15.72 | 15.88 | 15.68 | 15.81 | 15.81 | 0.57% | 4,211,320 |