Anhui Heli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.84	15.03	14.80	14.81	14.81	-0.13%	6,902,469
Nov 12, 2026	15.34	15.34	14.80	14.83	14.83	-3.14%	13,542,980
Nov 11, 2026	15.43	15.52	15.26	15.31	15.31	-1.10%	6,767,709
Nov 10, 2026	15.24	15.67	15.15	15.48	15.48	2.25%	11,882,685
Nov 9, 2026	15.53	15.60	15.09	15.14	15.14	-1.94%	8,205,698
Nov 6, 2026	15.28	15.52	15.12	15.44	15.44	-0.58%	4,707,876
Nov 5, 2026	15.44	15.62	15.40	15.53	15.53	0.71%	7,596,920
Nov 4, 2026	15.20	15.50	15.16	15.42	15.42	1.31%	13,542,984
Nov 3, 2026	14.80	15.29	14.80	15.22	15.22	2.42%	11,657,095
Nov 2, 2026	14.84	15.05	14.76	14.86	14.86	0.27%	10,656,678
Oct 30, 2026	14.72	15.03	14.66	14.82	14.82	-0.20%	11,732,501
Oct 29, 2026	15.32	15.42	14.72	14.85	14.85	-4.69%	19,842,401
Oct 28, 2026	15.55	15.80	15.30	15.58	15.58	0.13%	17,595,722
Oct 27, 2026	15.61	16.00	15.50	15.56	15.56	1.24%	24,520,880
Oct 26, 2026	15.25	15.50	15.16	15.37	15.37	0.59%	6,990,312
Oct 23, 2026	14.80	15.28	14.77	15.28	15.28	2.34%	8,962,501
Oct 22, 2026	14.91	15.10	14.90	14.93	14.93	-0.07%	4,480,155
Oct 21, 2026	15.22	15.22	14.92	14.94	14.94	-1.84%	4,619,936
Oct 20, 2026	15.00	15.29	14.96	15.22	15.22	1.74%	7,366,351
Oct 19, 2026	14.72	15.05	14.68	14.96	14.96	1.42%	6,060,395
Oct 16, 2026	14.74	14.85	14.57	14.75	14.75	0.96%	5,171,620
Oct 15, 2026	14.88	14.94	14.51	14.61	14.61	-2.40%	7,265,332
Oct 14, 2026	14.88	15.07	14.85	14.97	14.97	0.40%	5,264,593
Oct 13, 2026	15.11	15.11	14.86	14.91	14.91	-1.65%	6,854,165
Oct 12, 2026	15.03	15.17	15.03	15.16	15.16	0.66%	4,724,691
Oct 9, 2026	14.99	15.19	14.93	15.06	15.06	0.94%	8,315,864
Oct 8, 2026	14.87	15.07	14.86	14.92	14.92	0.47%	5,770,233
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