Anhui Heli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.70	18.28	17.69	17.80	17.80	0.56%	15,132,349
May 28, 2026	17.74	17.94	17.46	17.70	17.70	-0.23%	10,344,950
May 27, 2026	18.24	18.27	17.35	17.74	17.74	-3.06%	15,503,246
May 26, 2026	18.12	18.52	18.05	18.30	18.30	0.55%	11,892,732
May 25, 2026	18.50	18.72	18.01	18.20	18.20	-1.52%	13,417,488
May 22, 2026	18.83	18.93	18.48	18.48	18.48	-1.18%	11,311,020
May 21, 2026	18.60	19.54	18.60	18.70	18.70	0.54%	21,207,290
May 20, 2026	18.78	18.90	17.90	18.60	18.60	-1.17%	21,548,600
May 19, 2026	19.35	19.42	18.65	18.82	18.82	-2.74%	20,753,400
May 18, 2026	19.74	20.19	19.19	19.35	19.35	-2.07%	19,068,750
May 15, 2026	19.89	20.27	19.65	19.76	19.76	-0.60%	17,388,830
May 14, 2026	20.63	20.70	19.88	19.88	19.88	-3.68%	17,854,920
May 13, 2026	20.65	20.98	20.51	20.64	20.64	-0.39%	18,335,880
May 12, 2026	20.18	21.25	20.11	20.72	20.72	2.22%	40,129,410
May 11, 2026	19.37	20.49	19.27	20.27	20.27	5.19%	54,124,910
May 8, 2026	18.34	19.70	18.27	19.27	19.27	4.96%	39,528,660
May 7, 2026	18.27	18.44	18.13	18.36	18.36	0.77%	12,324,010
May 6, 2026	18.07	18.30	18.04	18.22	18.22	1.05%	13,972,670
Apr 30, 2026	18.12	18.42	17.98	18.03	18.03	-1.26%	11,877,570
Apr 29, 2026	18.15	18.37	18.06	18.26	18.26	1.11%	16,088,650
Apr 28, 2026	17.71	18.40	17.71	18.06	18.06	1.57%	19,518,420
Apr 27, 2026	17.63	18.11	17.63	17.78	17.78	3.79%	23,760,320
Apr 24, 2026	16.90	17.33	16.71	17.13	17.13	1.00%	13,763,110
Apr 23, 2026	17.30	17.39	16.92	16.96	16.96	-2.19%	15,653,270
Apr 22, 2026	17.24	17.58	17.16	17.34	17.34	0.17%	10,522,650
Apr 21, 2026	17.41	17.52	17.25	17.31	17.31	-0.52%	8,300,052
Apr 20, 2026	17.34	17.48	17.21	17.40	17.40	0.23%	8,285,003
Apr 17, 2026	17.58	17.58	17.31	17.36	17.36	-1.20%	9,757,402
Apr 16, 2026	17.59	17.74	17.42	17.57	17.57	0.46%	8,959,873
Apr 15, 2026	17.55	17.70	17.47	17.49	17.49	0.17%	8,751,462
Apr 14, 2026	17.39	17.47	17.28	17.46	17.46	1.10%	9,866,598
Apr 13, 2026	17.39	17.41	17.23	17.27	17.27	-1.48%	8,452,620
Apr 10, 2026	17.50	17.84	17.50	17.53	17.53	0.69%	11,104,800
Apr 9, 2026	17.53	17.75	17.37	17.41	17.41	-2.25%	12,763,230
Apr 8, 2026	17.47	17.98	17.46	17.81	17.81	4.70%	16,009,890
Apr 7, 2026	17.30	17.39	16.96	17.01	17.01	-1.68%	14,113,620
Apr 3, 2026	17.81	17.87	17.11	17.30	17.30	-2.86%	12,416,090
Apr 2, 2026	18.16	18.24	17.66	17.81	17.81	-2.78%	15,546,380
Apr 1, 2026	18.27	18.39	18.14	18.32	18.32	1.66%	11,133,230
Mar 31, 2026	18.31	18.60	17.88	18.02	18.02	-3.58%	17,880,030
Mar 30, 2026	18.28	18.74	18.00	18.69	18.69	0.59%	11,975,530
Mar 27, 2026	18.27	18.68	18.20	18.58	18.58	0.11%	7,227,003
Mar 26, 2026	18.78	18.80	18.44	18.56	18.56	-1.22%	11,629,390
Mar 25, 2026	18.54	18.98	18.54	18.79	18.79	2.45%	17,447,010
Mar 24, 2026	18.03	18.48	17.85	18.34	18.34	3.32%	12,871,740
Mar 23, 2026	18.30	18.30	17.50	17.75	17.75	-4.36%	18,703,430
Mar 20, 2026	18.60	18.88	18.56	18.56	18.56	0.16%	16,056,290
Mar 19, 2026	19.22	19.22	18.39	18.53	18.53	-5.12%	23,945,180
Mar 18, 2026	19.59	19.67	19.23	19.53	19.53	-0.26%	17,025,280
Mar 17, 2026	19.85	20.09	19.48	19.58	19.58	-1.31%	17,118,970