An Hui Wenergy Company Limited (SHE:000543)
China · Delayed Price · Currency is CNY 8.30
+0.11 (1.34%)
Nov 3, 2025, 2:45 PM CST
An Hui Wenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.50 | 8.54 | 8.18 | 8.19 | 8.19 | -3.31% | 75,860,382 |
| Oct 30, 2025 | 8.61 | 8.65 | 8.46 | 8.47 | 8.47 | -2.31% | 71,648,492 |
| Oct 29, 2025 | 8.61 | 8.75 | 8.51 | 8.67 | 8.67 | 1.17% | 83,544,831 |
| Oct 28, 2025 | 8.74 | 8.85 | 8.54 | 8.57 | 8.57 | -0.92% | 167,388,624 |
| Oct 27, 2025 | 8.20 | 8.65 | 8.17 | 8.65 | 8.65 | 10.05% | 102,680,440 |
| Oct 24, 2025 | 7.86 | 7.89 | 7.75 | 7.86 | 7.86 | - | 39,853,400 |
| Oct 23, 2025 | 7.71 | 7.87 | 7.68 | 7.86 | 7.86 | 2.08% | 39,554,399 |
| Oct 22, 2025 | 7.78 | 7.82 | 7.69 | 7.70 | 7.70 | -1.41% | 30,488,953 |
| Oct 21, 2025 | 7.68 | 7.82 | 7.65 | 7.81 | 7.81 | 1.43% | 44,605,657 |
| Oct 20, 2025 | 7.75 | 7.78 | 7.57 | 7.70 | 7.70 | -0.13% | 46,426,630 |
| Oct 17, 2025 | 7.76 | 7.86 | 7.68 | 7.71 | 7.71 | -0.77% | 42,983,995 |
| Oct 16, 2025 | 7.83 | 7.84 | 7.69 | 7.77 | 7.77 | -0.89% | 48,549,373 |
| Oct 15, 2025 | 7.90 | 8.01 | 7.76 | 7.84 | 7.84 | -1.26% | 69,101,344 |
| Oct 14, 2025 | 7.88 | 8.17 | 7.79 | 7.94 | 7.94 | 2.72% | 107,926,189 |
| Oct 13, 2025 | 7.70 | 7.84 | 7.65 | 7.73 | 7.73 | -1.53% | 77,601,254 |
| Oct 10, 2025 | 7.47 | 7.91 | 7.44 | 7.85 | 7.85 | 5.09% | 120,799,810 |
| Oct 9, 2025 | 7.18 | 7.48 | 7.18 | 7.47 | 7.47 | 5.21% | 100,767,035 |
| Sep 30, 2025 | 7.12 | 7.13 | 7.07 | 7.10 | 7.10 | -0.42% | 22,284,370 |
| Sep 29, 2025 | 7.16 | 7.16 | 7.05 | 7.13 | 7.13 | 0.56% | 34,690,315 |
| Sep 26, 2025 | 7.02 | 7.13 | 7.02 | 7.09 | 7.09 | 0.71% | 28,465,252 |
| Sep 25, 2025 | 7.09 | 7.11 | 7.00 | 7.04 | 7.04 | -0.71% | 35,437,589 |
| Sep 24, 2025 | 7.08 | 7.14 | 7.05 | 7.09 | 7.09 | -0.14% | 22,877,428 |
| Sep 23, 2025 | 7.09 | 7.12 | 7.03 | 7.10 | 7.10 | - | 29,877,715 |
| Sep 22, 2025 | 7.17 | 7.17 | 7.07 | 7.10 | 7.10 | -0.84% | 27,888,684 |
| Sep 19, 2025 | 7.19 | 7.20 | 7.12 | 7.16 | 7.16 | -0.42% | 30,641,600 |
| Sep 18, 2025 | 7.29 | 7.30 | 7.16 | 7.19 | 7.19 | -0.69% | 35,802,814 |
| Sep 17, 2025 | 7.18 | 7.28 | 7.16 | 7.24 | 7.24 | 0.98% | 26,061,024 |
| Sep 16, 2025 | 7.25 | 7.26 | 7.14 | 7.17 | 7.17 | -1.10% | 30,793,570 |
| Sep 15, 2025 | 7.30 | 7.31 | 7.21 | 7.25 | 7.25 | -0.68% | 26,683,674 |
| Sep 12, 2025 | 7.33 | 7.35 | 7.29 | 7.30 | 7.30 | -0.27% | 25,749,658 |
| Sep 11, 2025 | 7.31 | 7.34 | 7.27 | 7.32 | 7.32 | 0.41% | 34,060,113 |
| Sep 10, 2025 | 7.26 | 7.29 | 7.20 | 7.29 | 7.29 | 0.55% | 25,596,507 |
| Sep 9, 2025 | 7.28 | 7.30 | 7.23 | 7.25 | 7.25 | -0.28% | 28,985,250 |
| Sep 8, 2025 | 7.21 | 7.30 | 7.21 | 7.27 | 7.27 | 0.83% | 38,440,462 |
| Sep 5, 2025 | 7.15 | 7.21 | 7.13 | 7.21 | 7.21 | 0.98% | 25,687,220 |
| Sep 4, 2025 | 7.17 | 7.18 | 7.09 | 7.14 | 7.14 | -0.14% | 36,309,466 |
| Sep 3, 2025 | 7.27 | 7.28 | 7.13 | 7.15 | 7.15 | -1.38% | 28,698,545 |
| Sep 2, 2025 | 7.21 | 7.28 | 7.19 | 7.25 | 7.25 | 0.55% | 38,456,887 |
| Sep 1, 2025 | 7.18 | 7.24 | 7.12 | 7.21 | 7.21 | 0.28% | 28,526,339 |
| Aug 29, 2025 | 7.19 | 7.30 | 7.17 | 7.19 | 7.19 | - | 35,494,496 |
| Aug 28, 2025 | 7.21 | 7.24 | 7.10 | 7.19 | 7.19 | - | 34,548,472 |
| Aug 27, 2025 | 7.31 | 7.35 | 7.19 | 7.19 | 7.19 | -1.64% | 40,945,780 |
| Aug 26, 2025 | 7.36 | 7.37 | 7.28 | 7.31 | 7.31 | 0.41% | 57,118,212 |
| Aug 25, 2025 | 7.19 | 7.28 | 7.18 | 7.28 | 7.28 | 1.39% | 39,023,931 |
| Aug 22, 2025 | 7.18 | 7.19 | 7.12 | 7.18 | 7.18 | - | 28,888,483 |
| Aug 21, 2025 | 7.12 | 7.20 | 7.11 | 7.18 | 7.18 | 0.84% | 37,230,333 |
| Aug 20, 2025 | 7.10 | 7.12 | 7.09 | 7.12 | 7.12 | 0.28% | 19,778,235 |
| Aug 19, 2025 | 7.10 | 7.12 | 7.09 | 7.10 | 7.10 | 0.14% | 18,460,343 |
| Aug 18, 2025 | 7.10 | 7.12 | 7.07 | 7.09 | 7.09 | 0.14% | 33,516,239 |
| Aug 15, 2025 | 7.07 | 7.10 | 7.05 | 7.08 | 7.08 | 0.28% | 20,145,889 |