Anhui Expressway Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.85	15.98	15.53	15.66	15.66	-0.95%	4,301,700
Apr 29, 2026	16.13	16.26	15.77	15.81	15.81	-1.86%	4,100,300
Apr 28, 2026	15.76	16.20	15.76	16.11	16.11	0.94%	3,749,253
Apr 27, 2026	16.22	16.27	15.81	15.96	15.96	-1.36%	4,073,553
Apr 24, 2026	16.10	16.27	16.05	16.18	16.18	-	3,942,585
Apr 23, 2026	15.89	16.20	15.82	16.18	16.18	2.34%	5,174,074
Apr 22, 2026	15.76	16.00	15.67	15.81	15.81	0.06%	4,144,700
Apr 21, 2026	15.67	16.07	15.63	15.80	15.80	1.35%	6,055,672
Apr 20, 2026	15.46	15.68	15.30	15.59	15.59	1.23%	4,446,100
Apr 17, 2026	15.72	15.73	15.36	15.40	15.40	-1.79%	3,051,719
Apr 16, 2026	15.70	15.95	15.63	15.68	15.68	-0.13%	6,234,501
Apr 15, 2026	15.33	15.76	14.96	15.70	15.70	2.75%	7,066,668
Apr 14, 2026	15.06	15.43	14.95	15.28	15.28	1.46%	5,868,969
Apr 13, 2026	14.85	15.09	14.63	15.06	15.06	1.76%	6,653,447
Apr 10, 2026	14.88	14.92	14.60	14.80	14.80	-0.27%	5,700,213
Apr 9, 2026	14.69	14.95	14.60	14.84	14.84	0.54%	5,687,100
Apr 8, 2026	14.54	14.89	14.23	14.76	14.76	2.15%	10,080,410
Apr 7, 2026	15.09	15.12	14.35	14.45	14.45	-3.34%	5,888,700
Apr 3, 2026	15.40	15.41	14.82	14.95	14.95	-2.54%	7,206,300
Apr 2, 2026	15.23	15.37	15.15	15.34	15.34	0.66%	3,030,080
Apr 1, 2026	15.53	15.59	15.20	15.24	15.24	-1.36%	4,338,666
Mar 31, 2026	15.34	15.59	15.27	15.45	15.45	0.78%	4,502,574
Mar 30, 2026	15.30	15.49	14.79	15.33	15.33	-0.97%	7,784,937
Mar 27, 2026	15.65	15.69	15.45	15.48	15.48	-1.02%	3,422,278
Mar 26, 2026	15.48	15.85	15.41	15.64	15.64	0.51%	8,208,459
Mar 25, 2026	15.43	15.65	15.20	15.56	15.56	0.91%	4,958,826
Mar 24, 2026	15.37	15.55	15.23	15.42	15.42	1.58%	5,214,700
Mar 23, 2026	15.57	15.68	15.08	15.18	15.18	-2.94%	6,800,000
Mar 20, 2026	15.65	15.89	15.54	15.64	15.64	-0.38%	5,990,059
Mar 19, 2026	15.35	15.77	15.28	15.70	15.70	1.82%	8,091,800
Mar 18, 2026	15.58	15.60	15.33	15.42	15.42	-0.77%	4,136,300
Mar 17, 2026	15.34	15.66	15.23	15.54	15.54	0.97%	5,909,634
Mar 16, 2026	15.14	15.45	15.12	15.39	15.39	1.72%	6,592,837
Mar 13, 2026	14.90	15.35	14.90	15.13	15.13	1.20%	7,608,000
Mar 12, 2026	14.70	14.99	14.65	14.95	14.95	1.42%	5,852,004
Mar 11, 2026	14.42	14.78	14.28	14.74	14.74	2.22%	6,264,810
Mar 10, 2026	14.67	14.73	14.31	14.42	14.42	-1.44%	7,200,133
Mar 9, 2026	14.62	14.92	14.51	14.63	14.63	0.14%	7,042,873
Mar 6, 2026	14.38	14.69	14.35	14.61	14.61	1.39%	4,164,586
Mar 5, 2026	14.38	14.46	14.19	14.41	14.41	-0.28%	5,600,135
Mar 4, 2026	14.65	14.65	14.30	14.45	14.45	-1.37%	5,802,401
Mar 3, 2026	14.51	14.78	14.35	14.65	14.65	0.96%	7,268,700
Mar 2, 2026	14.26	14.65	14.08	14.51	14.51	2.26%	10,566,660
Feb 27, 2026	13.96	14.34	13.96	14.19	14.19	1.00%	5,990,734
Feb 26, 2026	13.83	14.10	13.77	14.05	14.05	1.96%	6,125,362
Feb 25, 2026	14.06	14.21	13.78	13.78	13.78	-1.99%	8,245,729
Feb 24, 2026	14.24	14.24	14.06	14.06	14.06	-0.64%	3,958,400
Feb 13, 2026	14.07	14.33	14.07	14.15	14.15	0.57%	5,245,927
Feb 12, 2026	14.45	14.45	14.05	14.07	14.07	-2.70%	7,306,300
Feb 11, 2026	14.41	14.52	14.36	14.46	14.46	0.35%	4,516,300