Anhui Heli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.73	14.93	14.66	14.85	14.85	1.02%	5,754,596
Sep 29, 2026	14.92	14.95	14.67	14.70	14.70	-0.88%	5,932,108
Sep 28, 2026	15.15	15.20	14.85	14.93	14.83	-1.45%	6,598,499
Sep 24, 2026	15.30	15.34	15.07	15.15	15.05	-1.05%	6,785,695
Sep 23, 2026	15.37	15.43	15.25	15.31	15.21	-0.39%	6,137,225
Sep 22, 2026	15.50	15.54	15.29	15.37	15.27	-0.58%	9,328,943
Sep 21, 2026	15.46	15.53	15.40	15.46	15.36	-	6,026,722
Sep 18, 2026	15.40	15.51	15.40	15.46	15.36	0.39%	5,632,886
Sep 17, 2026	15.41	15.48	15.28	15.40	15.30	-0.32%	7,474,358
Sep 16, 2026	15.99	16.04	15.37	15.45	15.35	-3.56%	21,949,367
Sep 15, 2026	16.15	16.20	15.98	16.02	15.91	-0.80%	9,314,499
Sep 14, 2026	16.39	16.56	16.11	16.15	16.04	-1.70%	9,715,280
Sep 11, 2026	16.50	16.54	16.28	16.43	16.32	-0.84%	7,915,028
Sep 10, 2026	16.40	16.65	16.30	16.57	16.46	0.91%	8,110,898
Sep 9, 2026	16.37	16.50	16.32	16.42	16.31	0.37%	5,468,609
Sep 8, 2026	16.33	16.45	16.29	16.36	16.25	0.49%	5,886,698
Sep 7, 2026	16.36	16.47	16.27	16.28	16.17	-0.61%	7,588,981
Sep 4, 2026	16.36	16.56	16.34	16.38	16.27	0.18%	7,542,700
Sep 3, 2026	16.37	16.57	16.33	16.35	16.24	-0.18%	6,958,000
Sep 2, 2026	16.45	16.45	16.18	16.38	16.27	-0.73%	9,727,211
Sep 1, 2026	16.23	16.63	16.18	16.50	16.39	1.85%	14,125,330
Aug 31, 2026	16.40	16.45	16.08	16.20	16.09	-1.16%	10,150,634
Aug 28, 2026	16.35	16.47	16.23	16.39	16.28	0.12%	9,482,149
Aug 27, 2026	16.21	16.44	16.06	16.37	16.26	0.86%	11,916,450
Aug 26, 2026	16.11	16.38	16.01	16.23	16.12	0.25%	14,212,763
Aug 25, 2026	16.24	16.38	15.95	16.19	16.08	-2.76%	20,362,222
Aug 24, 2026	16.88	16.96	16.53	16.65	16.54	0.85%	10,914,362
Aug 21, 2026	16.56	16.61	16.36	16.51	16.40	-0.24%	5,841,643
Aug 20, 2026	16.54	16.84	16.53	16.55	16.44	0.12%	8,637,500
Aug 19, 2026	16.74	16.84	16.48	16.53	16.42	-1.37%	10,810,423
Aug 18, 2026	16.71	16.77	16.52	16.76	16.65	0.12%	7,369,775
Aug 17, 2026	16.68	16.77	16.49	16.74	16.63	0.48%	8,165,722
Aug 14, 2026	16.71	16.77	16.53	16.66	16.55	-0.12%	6,420,604
Aug 13, 2026	17.02	17.06	16.63	16.68	16.57	-1.77%	14,169,600
Aug 12, 2026	17.10	17.18	16.96	16.98	16.87	-0.99%	9,874,474
Aug 11, 2026	17.49	17.62	17.01	17.15	17.04	-1.49%	11,705,100
Aug 10, 2026	17.24	17.58	17.16	17.41	17.29	1.04%	11,152,787
Aug 7, 2026	17.45	17.58	17.18	17.23	17.11	-0.98%	11,156,847
Aug 6, 2026	17.86	17.93	17.20	17.40	17.28	-2.68%	15,207,726
Aug 5, 2026	17.80	17.98	17.68	17.88	17.76	0.11%	8,335,322
Aug 4, 2026	18.43	18.54	17.85	17.86	17.74	-3.72%	14,188,023
Aug 3, 2026	18.35	18.60	18.27	18.55	18.43	1.59%	10,383,111
Jul 31, 2026	18.16	18.36	18.01	18.26	18.14	-0.49%	9,904,811
Jul 30, 2026	18.24	18.46	18.14	18.35	18.23	0.82%	13,031,547
Jul 29, 2026	17.32	18.34	17.29	18.20	18.08	4.90%	25,432,032
Jul 28, 2026	16.93	17.47	16.72	17.35	17.23	2.06%	16,322,515
Jul 27, 2026	16.85	17.33	16.84	17.00	16.89	0.53%	8,451,204
Jul 24, 2026	17.28	17.37	16.86	16.91	16.80	-2.87%	10,744,931
Jul 23, 2026	16.81	17.48	16.74	17.41	17.29	2.84%	13,513,163
Jul 22, 2026	17.13	17.13	16.74	16.93	16.82	-1.34%	11,707,200