Anhui Quanchai Engine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	9.58	9.63	9.51	9.60	9.60	-0.21%	5,781,673
Apr 21, 2026	9.76	9.77	9.57	9.62	9.62	-2.04%	6,669,643
Apr 20, 2026	9.84	9.87	9.72	9.82	9.82	-0.20%	6,355,579
Apr 17, 2026	9.68	10.03	9.62	9.84	9.84	1.13%	10,980,839
Apr 16, 2026	9.61	9.75	9.61	9.73	9.73	1.14%	7,660,599
Apr 15, 2026	9.81	9.86	9.59	9.62	9.62	-1.64%	7,975,600
Apr 14, 2026	9.89	9.89	9.54	9.78	9.78	0.82%	12,809,300
Apr 13, 2026	9.99	10.00	9.66	9.70	9.70	-3.67%	17,774,700
Apr 10, 2026	9.89	10.30	9.86	10.07	10.07	0.90%	25,947,620
Apr 9, 2026	9.24	10.13	9.20	9.98	9.98	6.85%	31,618,940
Apr 8, 2026	9.08	9.38	9.08	9.34	9.34	4.71%	9,390,000
Apr 7, 2026	8.86	9.00	8.75	8.92	8.92	2.76%	6,686,200
Apr 3, 2026	8.98	8.99	8.62	8.68	8.68	-2.91%	7,468,300
Apr 2, 2026	9.15	9.21	8.88	8.94	8.94	-2.93%	7,740,126
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