Anhui Quanchai Engine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.62	10.66	10.44	10.44	10.44	-1.60%	9,397,200
Feb 12, 2026	10.60	10.86	10.42	10.61	10.61	0.47%	10,925,570
Feb 11, 2026	10.67	10.67	10.55	10.56	10.56	-1.22%	5,964,121
Feb 10, 2026	10.71	10.76	10.62	10.69	10.67	-0.19%	5,641,500
Feb 9, 2026	10.63	10.81	10.62	10.71	10.69	1.61%	8,275,000
Feb 6, 2026	10.47	10.66	10.39	10.54	10.52	0.29%	9,329,300
Feb 5, 2026	10.91	10.91	10.49	10.51	10.49	-4.11%	15,169,300
Feb 4, 2026	10.62	11.19	10.55	10.96	10.94	3.20%	21,420,470
Feb 3, 2026	10.55	10.63	10.45	10.62	10.60	1.92%	8,369,188
Feb 2, 2026	10.60	10.69	10.39	10.42	10.40	-1.51%	9,540,350
Jan 30, 2026	10.55	10.73	10.38	10.58	10.56	-0.19%	11,272,900
Jan 29, 2026	10.66	10.83	10.51	10.60	10.58	-1.40%	12,882,470
Jan 28, 2026	11.15	11.15	10.73	10.75	10.73	-3.59%	14,994,100
Jan 27, 2026	11.16	11.28	10.84	11.15	11.13	-0.18%	14,085,590
Jan 26, 2026	11.25	11.38	11.08	11.17	11.15	-1.59%	16,373,940
Jan 23, 2026	11.50	11.50	11.25	11.35	11.33	-0.61%	18,726,360
Jan 22, 2026	11.45	11.58	11.33	11.42	11.40	-1.13%	20,068,550
Jan 21, 2026	11.22	11.87	11.15	11.55	11.53	4.43%	36,962,870
Jan 20, 2026	11.15	11.17	10.99	11.06	11.04	-0.81%	15,566,500
Jan 19, 2026	11.09	11.26	11.03	11.15	11.13	-0.09%	21,439,640
Jan 16, 2026	10.86	11.17	10.75	11.16	11.14	3.33%	32,876,590
Jan 15, 2026	10.59	10.81	10.43	10.80	10.78	1.31%	17,944,300
Jan 14, 2026	10.49	10.98	10.48	10.66	10.64	1.72%	22,591,590
Jan 13, 2026	10.87	10.89	10.48	10.48	10.46	-3.59%	19,007,520
Jan 12, 2026	10.58	10.90	10.53	10.87	10.85	2.07%	21,290,490
Jan 9, 2026	10.64	10.87	10.55	10.65	10.63	-0.47%	18,488,200
Jan 8, 2026	10.39	10.71	10.34	10.70	10.68	2.79%	22,204,440
Jan 7, 2026	10.49	10.50	10.31	10.41	10.39	-1.14%	15,244,640
Jan 6, 2026	10.35	10.54	10.32	10.53	10.51	1.74%	16,696,030
Jan 5, 2026	10.38	10.42	10.28	10.35	10.33	0.68%	15,253,450
Dec 31, 2025	10.50	10.58	10.10	10.28	10.26	-2.10%	16,562,030
Dec 30, 2025	10.56	10.59	10.40	10.50	10.48	-1.04%	13,382,970
Dec 29, 2025	10.92	10.98	10.53	10.61	10.59	-2.84%	18,570,140
Dec 26, 2025	11.08	11.20	10.86	10.92	10.90	-2.15%	19,727,890
Dec 25, 2025	10.77	11.28	10.73	11.16	11.14	3.53%	27,791,940
Dec 24, 2025	10.66	10.89	10.61	10.78	10.76	1.13%	16,520,200
Dec 23, 2025	10.79	10.84	10.60	10.66	10.64	-1.20%	16,410,170
Dec 22, 2025	11.04	11.23	10.77	10.79	10.77	-1.73%	19,918,300
Dec 19, 2025	11.34	11.38	10.87	10.98	10.96	-1.26%	25,998,130
Dec 18, 2025	11.10	11.99	10.86	11.12	11.10	1.18%	38,392,240
Dec 17, 2025	11.30	11.39	10.58	10.99	10.97	-4.35%	36,608,290
Dec 16, 2025	11.88	11.97	11.32	11.49	11.47	-4.25%	39,655,540
Dec 15, 2025	11.53	12.56	11.40	12.00	11.98	5.08%	60,347,200
Dec 12, 2025	11.66	11.93	11.42	11.42	11.40	-1.04%	38,400,470
Dec 11, 2025	11.54	11.76	11.42	11.54	11.52	0.35%	40,229,580
Dec 10, 2025	11.50	11.57	11.36	11.50	11.48	0.17%	20,922,750
Dec 9, 2025	11.56	11.63	11.40	11.48	11.46	-0.69%	29,711,610
Dec 8, 2025	11.41	11.80	11.29	11.56	11.54	3.21%	60,546,760
Dec 5, 2025	10.23	11.20	10.10	11.20	11.18	10.02%	46,121,780
Dec 4, 2025	10.35	10.54	10.16	10.18	10.16	-2.21%	19,058,160