Anhui Quanchai Engine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	9.26	9.27	9.13	9.21	9.21	1.10%	6,354,742
Mar 31, 2026	9.26	9.34	9.08	9.11	9.11	-1.62%	8,413,975
Mar 30, 2026	9.22	9.38	9.08	9.26	9.26	-2.32%	8,888,254
Mar 27, 2026	9.28	9.53	9.24	9.48	9.48	0.96%	5,194,000
Mar 26, 2026	9.50	9.64	9.34	9.39	9.39	-1.68%	6,525,200
Mar 25, 2026	9.39	9.58	9.38	9.55	9.55	2.25%	6,471,796
Mar 24, 2026	9.32	9.37	9.10	9.34	9.34	2.64%	9,692,560
Mar 23, 2026	9.40	9.51	9.06	9.10	9.10	-4.91%	12,633,500
Mar 20, 2026	10.00	10.05	9.55	9.57	9.57	-4.01%	12,141,960
Mar 19, 2026	10.15	10.19	9.94	9.97	9.97	-3.02%	11,267,290
Mar 18, 2026	10.47	10.50	10.09	10.28	10.28	-1.06%	15,279,300
Mar 17, 2026	10.90	11.06	10.36	10.39	10.39	-1.70%	19,970,970
Mar 16, 2026	10.85	10.90	10.43	10.57	10.57	-2.40%	13,522,800
Mar 13, 2026	10.80	11.02	10.76	10.83	10.83	-0.37%	9,533,250
Mar 12, 2026	11.11	11.11	10.80	10.87	10.87	-2.42%	13,240,460
Mar 11, 2026	11.08	11.18	11.00	11.14	11.14	0.54%	14,172,590
Mar 10, 2026	11.13	11.37	11.01	11.08	11.08	0.64%	14,399,509
Mar 9, 2026	10.89	11.09	10.86	11.01	11.01	-1.34%	15,926,500
Mar 6, 2026	10.63	11.45	10.61	11.16	11.16	4.01%	28,096,910
Mar 5, 2026	10.50	10.78	10.46	10.73	10.73	4.17%	13,477,500
Mar 4, 2026	10.24	10.53	10.13	10.30	10.30	-0.77%	9,360,600
Mar 3, 2026	10.80	10.92	10.33	10.38	10.38	-4.33%	15,234,080
Mar 2, 2026	10.88	11.09	10.71	10.85	10.85	-2.16%	14,528,002
Feb 27, 2026	10.86	11.09	10.83	11.09	11.09	1.28%	12,571,190
Feb 26, 2026	10.80	10.95	10.75	10.95	10.95	1.48%	10,568,450
Feb 25, 2026	10.88	10.95	10.75	10.79	10.79	-0.55%	11,312,000
Feb 24, 2026	10.58	10.87	10.55	10.85	10.85	3.93%	12,932,970
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