Anhui Heli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,880,031
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%	17,447,011
Mar 24, 2026	18.03	18.48	17.85	18.34	18.34	3.32%	12,871,746
Mar 23, 2026	18.30	18.30	17.50	17.75	17.75	-4.36%	18,703,436
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%	17,118,972
Mar 16, 2026	20.10	20.12	19.49	19.84	19.84	-1.83%	21,058,900
Mar 13, 2026	20.48	20.60	20.13	20.21	20.21	-2.13%	17,839,560
Mar 12, 2026	21.08	21.08	20.35	20.65	20.65	-1.99%	25,103,300
Mar 11, 2026	21.15	21.26	20.89	21.07	21.07	-0.89%	16,209,350
Mar 10, 2026	21.28	21.49	21.13	21.26	21.26	0.90%	23,201,340
Mar 9, 2026	22.00	22.17	20.58	21.07	21.07	-6.44%	52,653,457
Mar 6, 2026	20.35	22.52	20.24	22.52	22.52	10.01%	48,950,440
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