Anhui Heli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.34	19.70	18.27	19.27	19.27	4.96%	39,528,669
May 7, 2026	18.27	18.44	18.13	18.36	18.36	0.77%	12,324,015
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%	11,877,577
Apr 29, 2026	18.15	18.37	18.06	18.26	18.26	1.11%	16,088,654
Apr 28, 2026	17.71	18.40	17.71	18.06	18.06	1.57%	19,518,428
Apr 27, 2026	17.63	18.11	17.63	17.78	17.78	3.79%	23,760,321
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%	15,653,275
Apr 22, 2026	17.24	17.58	17.16	17.34	17.34	0.17%	10,522,658
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%	17,880,031
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