Anhui Heli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	17.78	18.33	17.78	17.97	17.97	1.07%	17,893,627
Jul 31, 2025	18.14	18.14	17.68	17.78	17.78	-2.04%	15,218,273
Jul 30, 2025	18.15	18.20	17.96	18.15	18.15	-	11,125,490
Jul 29, 2025	18.79	18.80	17.98	18.15	18.15	-3.61%	23,175,051
Jul 28, 2025	19.06	19.21	18.76	18.83	18.83	-0.89%	11,227,077
Jul 25, 2025	18.92	19.26	18.80	19.00	19.00	0.42%	10,710,273
Jul 24, 2025	18.97	18.97	18.71	18.92	18.92	0.53%	8,166,441
Jul 23, 2025	19.26	19.26	18.80	18.82	18.82	-2.28%	10,894,136
Jul 22, 2025	19.32	19.49	18.89	19.26	19.26	0.21%	11,633,336
Jul 21, 2025	19.32	19.67	19.14	19.22	19.22	0.31%	10,133,432
Jul 18, 2025	19.25	19.27	18.96	19.16	19.16	-0.26%	10,158,291
Jul 17, 2025	19.15	19.27	19.01	19.21	19.21	0.47%	9,195,765
Jul 16, 2025	18.82	19.47	18.82	19.12	19.12	1.81%	13,820,186
Jul 15, 2025	18.56	19.05	18.38	18.78	18.78	0.59%	11,615,076
Jul 14, 2025	18.20	18.88	18.01	18.67	18.67	3.09%	23,603,544
Jul 11, 2025	18.35	18.35	18.11	18.11	18.11	-0.77%	11,060,981
Jul 10, 2025	18.08	18.40	18.01	18.25	18.25	1.05%	8,971,050
Jul 9, 2025	18.32	18.48	18.01	18.06	18.06	-1.42%	7,957,461
Jul 8, 2025	17.97	18.46	17.97	18.32	18.32	1.61%	12,868,026
Jul 7, 2025	18.14	18.15	17.77	18.03	18.03	-0.50%	9,974,812
Jul 4, 2025	18.15	18.37	18.05	18.12	18.12	-0.38%	8,823,222
Jul 3, 2025	18.43	18.49	18.08	18.19	18.19	-2.10%	14,574,562
Jul 2, 2025	17.77	18.78	17.77	18.58	18.58	5.63%	36,616,177
Jul 1, 2025	17.68	17.71	17.47	17.59	17.59	-0.85%	8,242,925
Jun 30, 2025	17.80	17.97	17.62	17.74	17.74	-0.39%	13,239,610
Jun 27, 2025	17.64	17.97	17.41	17.81	17.81	1.02%	11,491,827
Jun 26, 2025	17.61	17.79	17.56	17.63	17.63	0.17%	9,846,400
Jun 25, 2025	17.61	17.74	17.38	17.60	17.60	-0.06%	12,330,839
Jun 24, 2025	17.22	17.70	17.22	17.61	17.61	1.91%	13,908,233
Jun 23, 2025	17.45	17.59	17.02	17.28	17.28	-1.99%	14,842,159
Jun 20, 2025	17.51	17.76	17.30	17.63	17.63	0.28%	11,808,044
Jun 19, 2025	17.92	18.28	17.45	17.58	17.58	-2.06%	17,279,527
Jun 18, 2025	17.26	18.44	17.26	17.95	17.95	3.58%	34,491,551
Jun 17, 2025	17.25	17.98	17.21	17.33	17.33	1.40%	25,462,037
Jun 16, 2025	17.32	17.43	16.96	17.09	17.09	-1.73%	14,339,397
Jun 13, 2025	17.59	17.75	17.20	17.39	17.39	-1.70%	14,461,666
Jun 12, 2025	17.10	17.96	17.02	17.69	17.69	2.67%	23,731,572
Jun 11, 2025	16.77	17.42	16.71	17.23	17.23	2.62%	21,551,831
Jun 10, 2025	16.63	17.05	16.62	16.79	16.79	0.90%	18,212,415
Jun 9, 2025	16.56	16.73	16.43	16.64	16.64	0.48%	8,630,645
Jun 6, 2025	16.72	16.85	16.52	16.56	16.56	-1.37%	9,121,496
Jun 5, 2025	16.60	16.97	16.40	16.79	16.79	1.51%	14,425,248
Jun 4, 2025	16.83	16.92	16.46	16.54	16.54	-0.24%	11,617,172
Jun 3, 2025	16.16	16.64	16.14	16.58	16.58	1.04%	12,840,975
May 30, 2025	16.64	16.98	16.27	16.41	16.41	0.12%	19,759,180
May 29, 2025	15.98	16.59	15.92	16.39	16.39	3.60%	18,627,724
May 28, 2025	15.68	15.96	15.65	15.82	15.82	-2.29%	11,210,383
May 27, 2025	16.40	16.40	16.15	16.19	15.59	-1.28%	9,299,274
May 26, 2025	16.37	16.54	16.30	16.40	15.79	0.18%	8,239,909
May 23, 2025	16.45	16.73	16.34	16.37	15.76	-0.55%	11,007,300