Anhui Heli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.28	21.96	21.22	21.60	21.60	1.84%	25,318,530
Jan 22, 2026	21.23	21.38	21.02	21.21	21.21	-	14,950,770
Jan 21, 2026	21.05	21.43	20.73	21.21	21.21	0.05%	18,346,740
Jan 20, 2026	21.61	21.89	20.93	21.20	21.20	-1.85%	18,634,190
Jan 19, 2026	21.90	22.25	21.52	21.60	21.60	-1.10%	19,637,874
Jan 16, 2026	21.44	22.10	21.30	21.84	21.84	2.78%	22,404,786
Jan 15, 2026	21.39	21.81	21.16	21.25	21.25	-1.35%	15,519,950
Jan 14, 2026	21.61	21.96	21.17	21.54	21.54	-0.74%	24,570,600
Jan 13, 2026	22.23	22.56	21.58	21.70	21.70	-2.95%	21,901,870
Jan 12, 2026	21.83	22.84	21.76	22.36	22.36	2.43%	29,688,358
Jan 9, 2026	21.84	22.00	21.62	21.83	21.83	0.09%	21,821,160
Jan 8, 2026	21.85	22.08	21.60	21.81	21.81	-1.45%	20,339,470
Jan 7, 2026	20.96	22.35	20.53	22.13	22.13	5.38%	42,962,030
Jan 6, 2026	21.14	21.53	20.90	21.00	21.00	-1.13%	26,646,980
Jan 5, 2026	20.89	21.31	20.60	21.24	21.24	1.68%	29,386,100
Dec 31, 2025	21.57	21.67	20.80	20.89	20.89	-3.06%	25,688,011
Dec 30, 2025	21.55	22.45	21.28	21.55	21.55	-0.23%	26,174,008
Dec 29, 2025	22.80	22.88	21.48	21.60	21.60	-3.18%	52,376,459
Dec 26, 2025	22.30	23.27	22.01	22.31	22.31	0.04%	55,206,990
Dec 25, 2025	22.80	23.52	21.63	22.30	22.30	4.30%	113,385,800
Dec 24, 2025	19.35	21.38	19.28	21.38	21.38	9.98%	37,876,050
Dec 23, 2025	19.68	19.75	19.28	19.44	19.44	-1.17%	8,837,543
Dec 22, 2025	20.02	20.11	19.67	19.67	19.67	-1.94%	11,428,658
Dec 19, 2025	19.79	20.13	19.65	20.06	20.06	1.57%	6,983,784
Dec 18, 2025	19.50	19.95	19.36	19.75	19.75	0.92%	5,701,451
Dec 17, 2025	19.54	19.69	19.42	19.57	19.57	0.15%	6,418,769
Dec 16, 2025	20.06	20.07	19.46	19.54	19.54	-2.54%	6,461,400
Dec 15, 2025	20.01	20.28	19.97	20.05	20.05	-0.10%	8,300,907
Dec 12, 2025	20.04	20.21	19.90	20.07	20.07	0.10%	9,067,268
Dec 11, 2025	20.38	20.51	19.94	20.05	20.05	-1.91%	7,265,197
Dec 10, 2025	19.94	20.50	19.78	20.44	20.44	2.61%	9,407,367
Dec 9, 2025	20.10	20.29	19.90	19.92	19.92	-1.09%	5,008,657
Dec 8, 2025	20.37	20.44	20.14	20.14	20.14	-1.13%	6,068,819
Dec 5, 2025	20.09	20.42	19.98	20.37	20.37	1.34%	4,509,179
Dec 4, 2025	20.21	20.30	20.00	20.10	20.10	-0.50%	4,636,574
Dec 3, 2025	19.54	20.41	19.48	20.20	20.20	3.43%	15,278,660
Dec 2, 2025	19.40	19.65	19.37	19.53	19.53	0.46%	4,682,467
Dec 1, 2025	19.57	19.62	19.25	19.44	19.44	-0.72%	6,508,138
Nov 28, 2025	19.40	19.60	19.36	19.58	19.58	0.56%	3,756,450
Nov 27, 2025	19.40	19.57	19.22	19.47	19.47	0.10%	6,978,733
Nov 26, 2025	19.19	19.64	19.16	19.45	19.45	1.57%	9,666,570
Nov 25, 2025	19.28	19.41	19.14	19.15	19.15	-0.47%	6,973,760
Nov 24, 2025	19.52	19.58	19.11	19.24	19.24	-0.72%	7,282,967
Nov 21, 2025	19.62	19.67	19.10	19.38	19.38	-1.27%	8,222,855
Nov 20, 2025	19.58	19.85	19.55	19.63	19.63	0.77%	7,462,150
Nov 19, 2025	19.75	19.83	19.31	19.48	19.48	-1.27%	12,039,310
Nov 18, 2025	19.90	19.93	19.61	19.73	19.73	-0.85%	8,725,102
Nov 17, 2025	20.44	20.45	19.90	19.90	19.90	-2.74%	12,233,340
Nov 14, 2025	20.40	20.84	20.17	20.46	20.46	0.05%	12,430,860
Nov 13, 2025	20.49	20.64	20.32	20.45	20.45	-0.20%	7,188,100