Anhui Heli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.35	21.93	20.24	21.59	-	5.47%	25,651,854
Mar 5, 2026	20.38	20.64	20.31	20.47	20.47	1.19%	10,593,880
Mar 4, 2026	20.31	20.67	19.95	20.23	20.23	-1.56%	18,923,820
Mar 3, 2026	21.57	21.83	20.45	20.55	20.55	-4.95%	22,440,630
Mar 2, 2026	21.81	22.10	21.40	21.62	21.62	-2.70%	20,272,030
Feb 27, 2026	22.51	22.67	21.95	22.22	22.22	-1.81%	20,489,872
Feb 26, 2026	22.94	22.96	22.46	22.63	22.63	-1.31%	12,968,050
Feb 25, 2026	22.97	23.22	22.72	22.93	22.93	-0.17%	17,094,664
Feb 24, 2026	22.37	23.25	22.15	22.97	22.97	3.61%	21,675,869
Feb 13, 2026	22.53	22.77	22.17	22.17	22.17	-2.55%	14,032,130
Feb 12, 2026	22.50	22.77	22.30	22.75	22.75	0.66%	13,381,499
Feb 11, 2026	22.42	22.93	22.32	22.60	22.60	0.76%	14,614,336
Feb 10, 2026	22.46	22.63	22.13	22.43	22.43	-0.27%	10,040,270
Feb 9, 2026	21.67	22.76	21.60	22.49	22.49	4.95%	25,795,950
Feb 6, 2026	21.70	21.81	21.31	21.43	21.43	-2.10%	15,813,220
Feb 5, 2026	22.40	22.43	21.80	21.89	21.89	-2.54%	17,436,760
Feb 4, 2026	22.18	22.82	21.96	22.46	22.46	0.72%	22,043,310
Feb 3, 2026	21.20	22.50	20.85	22.30	22.30	7.11%	34,905,060
Feb 2, 2026	21.88	22.37	20.78	20.82	20.82	-4.58%	27,731,810
Jan 30, 2026	23.15	23.38	20.98	21.82	21.82	-6.19%	53,507,420
Jan 29, 2026	23.61	23.87	23.01	23.26	23.26	-1.44%	32,376,000
Jan 28, 2026	23.93	24.39	22.53	23.60	23.60	2.97%	47,106,740
Jan 27, 2026	22.74	23.45	22.41	22.92	22.92	-0.35%	38,864,650
Jan 26, 2026	22.23	23.76	22.23	23.00	23.00	6.48%	73,993,240
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