Anhui Expressway Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.36	16.60	16.24	16.48	16.48	0.30%	4,773,272
May 27, 2026	16.40	16.45	16.17	16.43	16.43	0.18%	4,945,000
May 26, 2026	15.92	16.53	15.81	16.40	16.40	2.50%	7,073,896
May 25, 2026	15.72	16.05	15.41	16.00	16.00	1.78%	4,130,500
May 22, 2026	16.20	16.21	15.60	15.72	15.72	-3.02%	5,489,287
May 21, 2026	16.07	16.34	15.91	16.21	16.21	0.93%	4,896,000
May 20, 2026	16.05	16.25	15.93	16.06	16.06	0.82%	3,093,173
May 19, 2026	15.51	16.02	15.51	15.93	15.93	1.85%	3,323,274
May 18, 2026	15.70	15.85	15.53	15.64	15.64	-1.51%	3,724,462
May 15, 2026	15.85	16.01	15.65	15.88	15.88	-0.13%	3,869,500
May 14, 2026	15.82	16.01	15.81	15.90	15.90	-0.13%	2,690,451
May 13, 2026	16.08	16.12	15.71	15.92	15.92	-0.75%	3,687,800
May 12, 2026	15.88	16.16	15.75	16.04	16.04	0.63%	3,602,172
May 11, 2026	15.78	15.95	15.53	15.94	15.94	1.27%	4,636,137
May 8, 2026	15.50	15.80	15.41	15.74	15.74	1.55%	3,532,850
May 7, 2026	15.84	15.85	15.46	15.50	15.50	-1.90%	2,950,101
May 6, 2026	15.72	15.89	15.56	15.80	15.80	0.89%	6,035,961
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