Anhui Heli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.13	16.45	15.93	16.30	16.30	1.24%	8,525,753
Jul 9, 2026	16.33	16.45	15.90	16.10	16.10	-1.47%	11,848,240
Jul 8, 2026	16.67	16.70	16.14	16.34	16.34	-1.92%	11,475,990
Jul 7, 2026	17.10	17.30	16.55	16.66	16.66	-2.06%	10,415,098
Jul 6, 2026	17.30	17.32	16.91	17.01	17.01	-1.73%	12,607,570
Jul 3, 2026	16.23	17.55	16.22	17.31	17.31	6.72%	26,462,565
Jul 2, 2026	16.02	16.43	15.91	16.22	16.22	0.43%	14,096,737
Jul 1, 2026	16.36	16.36	15.80	16.15	16.15	-1.28%	17,496,110
Jun 30, 2026	16.50	16.65	16.23	16.36	16.36	-1.15%	7,255,793
Jun 29, 2026	16.36	16.78	16.06	16.55	16.55	1.29%	10,824,526
Jun 26, 2026	16.59	16.71	16.30	16.34	16.34	-0.18%	8,018,764
Jun 25, 2026	16.70	16.97	16.25	16.37	16.37	-1.98%	10,523,023
Jun 24, 2026	17.20	17.25	16.63	16.70	16.70	-2.91%	10,614,551
Jun 23, 2026	17.79	17.81	17.01	17.20	17.20	-4.23%	13,909,835
Jun 22, 2026	17.00	18.19	16.38	17.96	17.96	4.60%	26,995,790
Jun 18, 2026	16.59	17.35	16.50	17.17	17.17	2.63%	19,231,350
Jun 17, 2026	16.62	16.77	16.50	16.73	16.73	0.18%	5,923,514
Jun 16, 2026	16.98	16.98	16.61	16.70	16.70	-1.65%	8,625,859
Jun 15, 2026	16.61	17.00	16.61	16.98	16.98	2.23%	9,542,272
Jun 12, 2026	16.15	16.75	16.02	16.61	16.61	3.68%	15,495,060
Jun 11, 2026	16.38	16.48	15.90	16.02	16.02	-2.20%	10,536,420
Jun 10, 2026	16.66	16.73	16.19	16.38	16.38	-2.21%	10,604,575
Jun 9, 2026	16.92	17.02	16.44	16.75	16.75	-0.65%	11,840,574
Jun 8, 2026	16.80	17.37	16.74	16.86	16.86	-0.88%	14,416,051
Jun 5, 2026	17.05	17.32	16.90	17.01	17.01	0.24%	12,089,004
Jun 4, 2026	16.90	17.22	16.86	16.97	16.97	0.30%	7,067,000
Jun 3, 2026	17.31	17.32	16.83	16.92	16.92	-1.63%	10,378,300
Jun 2, 2026	17.51	17.58	17.18	17.20	17.20	-1.55%	11,959,013
Jun 1, 2026	17.75	18.13	17.41	17.97	17.47	0.96%	13,933,290
May 29, 2026	17.70	18.28	17.69	17.80	17.30	0.56%	15,132,340
May 28, 2026	17.74	17.94	17.46	17.70	17.21	-0.23%	10,344,950
May 27, 2026	18.24	18.27	17.35	17.74	17.25	-3.06%	15,503,240
May 26, 2026	18.12	18.52	18.05	18.30	17.79	0.55%	11,892,730
May 25, 2026	18.50	18.72	18.01	18.20	17.69	-1.52%	13,417,480
May 22, 2026	18.83	18.93	18.48	18.48	17.97	-1.18%	11,311,020
May 21, 2026	18.60	19.54	18.60	18.70	18.18	0.54%	21,207,290
May 20, 2026	18.78	18.90	17.90	18.60	18.08	-1.17%	21,548,600
May 19, 2026	19.35	19.42	18.65	18.82	18.30	-2.74%	20,753,400
May 18, 2026	19.74	20.19	19.19	19.35	18.81	-2.07%	19,068,750
May 15, 2026	19.89	20.27	19.65	19.76	19.21	-0.60%	17,388,830
May 14, 2026	20.63	20.70	19.88	19.88	19.33	-3.68%	17,854,920
May 13, 2026	20.65	20.98	20.51	20.64	20.07	-0.39%	18,335,880
May 12, 2026	20.18	21.25	20.11	20.72	20.14	2.22%	40,129,410
May 11, 2026	19.37	20.49	19.27	20.27	19.71	5.19%	54,124,910
May 8, 2026	18.34	19.70	18.27	19.27	18.73	4.96%	39,528,660
May 7, 2026	18.27	18.44	18.13	18.36	17.85	0.77%	12,324,010
May 6, 2026	18.07	18.30	18.04	18.22	17.71	1.05%	13,972,670
Apr 30, 2026	18.12	18.42	17.98	18.03	17.53	-1.26%	11,877,570
Apr 29, 2026	18.15	18.37	18.06	18.26	17.75	1.11%	16,088,650
Apr 28, 2026	17.71	18.40	17.71	18.06	17.56	1.57%	19,518,420