Anhui Heli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	17.63	18.11	17.63	17.78	17.29	3.79%	23,760,320
Apr 24, 2026	16.90	17.33	16.71	17.13	16.65	1.00%	13,763,110
Apr 23, 2026	17.30	17.39	16.92	16.96	16.49	-2.19%	15,653,270
Apr 22, 2026	17.24	17.58	17.16	17.34	16.86	0.17%	10,522,650
Apr 21, 2026	17.41	17.52	17.25	17.31	16.83	-0.52%	8,300,052
Apr 20, 2026	17.34	17.48	17.21	17.40	16.92	0.23%	8,285,003
Apr 17, 2026	17.58	17.58	17.31	17.36	16.88	-1.20%	9,757,402
Apr 16, 2026	17.59	17.74	17.42	17.57	17.08	0.46%	8,959,873
Apr 15, 2026	17.55	17.70	17.47	17.49	17.00	0.17%	8,751,462
Apr 14, 2026	17.39	17.47	17.28	17.46	16.97	1.10%	9,866,598
Apr 13, 2026	17.39	17.41	17.23	17.27	16.79	-1.48%	8,452,620
Apr 10, 2026	17.50	17.84	17.50	17.53	17.04	0.69%	11,104,800
Apr 9, 2026	17.53	17.75	17.37	17.41	16.93	-2.25%	12,763,230
Apr 8, 2026	17.47	17.98	17.46	17.81	17.31	4.70%	16,009,890
Apr 7, 2026	17.30	17.39	16.96	17.01	16.54	-1.68%	14,113,620