Anhui Quanchai Engine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	11.15	11.15	11.15	11.15	-	-	65,100
Jan 27, 2026	11.16	11.28	10.84	11.15	11.15	-0.18%	14,085,590
Jan 26, 2026	11.25	11.38	11.08	11.17	11.17	-1.59%	16,373,943
Jan 23, 2026	11.50	11.50	11.25	11.35	11.35	-0.61%	18,726,360
Jan 22, 2026	11.45	11.58	11.33	11.42	11.42	-1.13%	20,068,550
Jan 21, 2026	11.22	11.87	11.15	11.55	11.55	4.43%	36,962,871
Jan 20, 2026	11.15	11.17	10.99	11.06	11.06	-0.81%	15,566,500
Jan 19, 2026	11.09	11.26	11.03	11.15	11.15	-0.09%	21,439,640
Jan 16, 2026	10.86	11.17	10.75	11.16	11.16	3.33%	32,876,590
Jan 15, 2026	10.59	10.81	10.43	10.80	10.80	1.31%	17,944,300
Jan 14, 2026	10.49	10.98	10.48	10.66	10.66	1.72%	22,591,590
Jan 13, 2026	10.87	10.89	10.48	10.48	10.48	-3.59%	19,007,520
Jan 12, 2026	10.58	10.90	10.53	10.87	10.87	2.07%	21,290,490
Jan 9, 2026	10.64	10.87	10.55	10.65	10.65	-0.47%	18,488,200
Jan 8, 2026	10.39	10.71	10.34	10.70	10.70	2.79%	22,204,440
Jan 7, 2026	10.49	10.50	10.31	10.41	10.41	-1.14%	15,244,640
Jan 6, 2026	10.35	10.54	10.32	10.53	10.53	1.74%	16,696,030
Jan 5, 2026	10.38	10.42	10.28	10.35	10.35	0.68%	15,253,450
Dec 31, 2025	10.50	10.58	10.10	10.28	10.28	-2.10%	16,562,030
Dec 30, 2025	10.56	10.59	10.40	10.50	10.50	-1.04%	13,382,970
Dec 29, 2025	10.92	10.98	10.53	10.61	10.61	-2.84%	18,570,144
Dec 26, 2025	11.08	11.20	10.86	10.92	10.92	-2.15%	19,727,890
Dec 25, 2025	10.77	11.28	10.73	11.16	11.16	3.53%	27,791,940
Dec 24, 2025	10.66	10.89	10.61	10.78	10.78	1.13%	16,520,200
Dec 23, 2025	10.79	10.84	10.60	10.66	10.66	-1.20%	16,410,170
Dec 22, 2025	11.04	11.23	10.77	10.79	10.79	-1.73%	19,918,300
Dec 19, 2025	11.34	11.38	10.87	10.98	10.98	-1.26%	25,998,130
Dec 18, 2025	11.10	11.99	10.86	11.12	11.12	1.18%	38,392,240
Dec 17, 2025	11.30	11.39	10.58	10.99	10.99	-4.35%	36,608,299
Dec 16, 2025	11.88	11.97	11.32	11.49	11.49	-4.25%	39,655,545
Dec 15, 2025	11.53	12.56	11.40	12.00	12.00	5.08%	60,347,200
Dec 12, 2025	11.66	11.93	11.42	11.42	11.42	-1.04%	38,400,470
Dec 11, 2025	11.54	11.76	11.42	11.54	11.54	0.35%	40,229,580
Dec 10, 2025	11.50	11.57	11.36	11.50	11.50	0.17%	20,922,750
Dec 9, 2025	11.56	11.63	11.40	11.48	11.48	-0.69%	29,711,610
Dec 8, 2025	11.41	11.80	11.29	11.56	11.56	3.21%	60,546,760
Dec 5, 2025	10.23	11.20	10.10	11.20	11.20	10.02%	46,121,780
Dec 4, 2025	10.35	10.54	10.16	10.18	10.18	-2.21%	19,058,160
Dec 3, 2025	10.91	10.98	10.39	10.41	10.41	-5.54%	34,116,741
Dec 2, 2025	11.17	11.53	10.90	11.02	11.02	-2.91%	28,846,008
Dec 1, 2025	11.25	11.56	11.09	11.35	11.35	0.09%	26,686,730
Nov 28, 2025	11.40	11.53	11.21	11.34	11.34	-2.33%	33,846,920
Nov 27, 2025	11.03	11.90	10.73	11.61	11.61	4.69%	62,625,253
Nov 26, 2025	11.28	11.46	10.98	11.09	11.09	-4.40%	38,936,190
Nov 25, 2025	11.37	11.95	11.05	11.60	11.60	0.87%	56,490,990
Nov 24, 2025	10.98	11.52	10.70	11.50	11.50	4.07%	53,677,140
Nov 21, 2025	10.76	11.87	10.61	11.05	11.05	-0.18%	56,788,640
Nov 20, 2025	11.08	11.33	10.83	11.07	11.07	-1.60%	46,762,510
Nov 19, 2025	10.40	11.65	10.39	11.25	11.25	6.23%	70,860,570
Nov 18, 2025	10.77	10.82	10.40	10.59	10.59	-2.67%	24,001,490