Anhui Expressway Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.00	17.30	16.60	17.00	-	-2.86%	11,305,197
Jul 30, 2026	18.38	18.40	17.68	18.16	17.50	-0.98%	8,880,300
Jul 29, 2026	18.89	19.30	17.90	18.34	17.67	-3.88%	11,897,704
Jul 28, 2026	18.45	19.20	17.96	19.08	18.39	3.36%	9,554,700
Jul 27, 2026	17.87	18.80	17.70	18.46	17.79	3.30%	7,753,533
Jul 24, 2026	17.70	18.25	17.63	17.87	17.22	-0.67%	6,792,573
Jul 23, 2026	17.95	18.28	17.54	17.99	17.34	-0.88%	6,893,318
Jul 22, 2026	17.80	18.25	17.20	18.15	17.49	0.50%	9,869,070
Jul 21, 2026	18.56	19.57	17.69	18.06	17.40	-3.83%	14,276,925
Jul 20, 2026	17.20	18.85	17.18	18.78	18.10	8.87%	9,674,185
Jul 17, 2026	16.93	17.68	16.88	17.25	16.62	1.95%	7,028,196
Jul 16, 2026	16.78	17.08	16.70	16.92	16.31	0.65%	3,802,048
Jul 15, 2026	16.61	17.03	16.45	16.81	16.20	0.06%	5,132,400
Jul 14, 2026	16.87	17.14	16.61	16.80	16.19	-0.47%	4,629,595
Jul 13, 2026	16.68	16.99	16.42	16.88	16.27	1.56%	5,151,700
Jul 10, 2026	17.02	17.13	16.52	16.62	16.02	-2.81%	5,140,595
Jul 9, 2026	17.30	17.38	16.88	17.10	16.48	-1.16%	4,559,452
Jul 8, 2026	16.83	17.35	16.70	17.30	16.67	2.25%	4,025,500
Jul 7, 2026	16.96	17.09	16.38	16.92	16.31	0.53%	5,215,911
Jul 6, 2026	16.12	16.99	16.04	16.83	16.22	3.19%	5,329,472
Jul 3, 2026	16.04	16.43	15.89	16.31	15.72	2.07%	3,658,432
Jul 2, 2026	15.82	16.30	15.57	15.98	15.40	0.50%	4,044,500
Jul 1, 2026	15.56	16.20	15.31	15.90	15.32	0.89%	4,472,999
Jun 30, 2026	15.84	16.18	15.58	15.76	15.19	-1.50%	3,865,950
Jun 29, 2026	15.98	16.10	15.50	16.00	15.42	0.38%	4,268,400
Jun 26, 2026	15.54	16.25	15.34	15.94	15.36	3.17%	5,046,800
Jun 25, 2026	15.56	15.59	15.23	15.45	14.89	-0.45%	3,632,400
Jun 24, 2026	15.85	16.14	15.50	15.52	14.96	-1.15%	5,302,643
Jun 23, 2026	15.45	15.83	15.28	15.70	15.13	1.68%	4,905,533
Jun 22, 2026	16.15	16.27	15.27	15.44	14.88	-5.16%	7,200,115
Jun 18, 2026	16.12	16.28	15.96	16.28	15.69	0.31%	3,050,800
Jun 17, 2026	15.97	16.25	15.83	16.23	15.64	2.08%	3,590,700
Jun 16, 2026	16.47	16.47	15.72	15.90	15.32	-3.81%	6,601,000
Jun 15, 2026	16.58	16.63	16.09	16.53	15.93	0.43%	8,858,101
Jun 12, 2026	17.08	17.10	16.18	16.46	15.86	-1.91%	12,702,250
Jun 11, 2026	16.99	17.39	16.65	16.78	16.17	-2.21%	9,479,100
Jun 10, 2026	16.71	17.20	16.62	17.16	16.54	2.94%	6,440,174
Jun 9, 2026	16.20	16.81	16.03	16.67	16.06	3.09%	6,214,400
Jun 8, 2026	16.09	16.20	15.89	16.17	15.58	1.83%	5,857,100
Jun 5, 2026	16.49	16.66	15.78	15.88	15.30	-3.47%	7,788,300
Jun 4, 2026	16.30	16.68	16.21	16.45	15.85	1.48%	8,080,900
Jun 3, 2026	17.51	17.51	16.15	16.21	15.62	-7.90%	10,341,010
Jun 2, 2026	16.96	17.68	16.83	17.60	16.96	3.53%	6,714,801
Jun 1, 2026	16.41	17.07	16.11	17.00	16.38	1.01%	7,357,352
May 29, 2026	16.50	16.85	16.42	16.83	16.22	2.12%	4,853,608
May 28, 2026	16.36	16.60	16.24	16.48	15.88	0.30%	4,773,272
May 27, 2026	16.40	16.45	16.17	16.43	15.83	0.18%	4,945,000
May 26, 2026	15.92	16.53	15.81	16.40	15.80	2.50%	7,073,896
May 25, 2026	15.72	16.05	15.41	16.00	15.42	1.78%	4,130,500
May 22, 2026	16.20	16.21	15.60	15.72	15.15	-3.02%	5,489,287