An Hui Wenergy Company Limited (SHE:000543)
China · Delayed Price · Currency is CNY 7.16
-0.03 (-0.42%)
Sep 19, 2025, 3:04 PM CST
An Hui Wenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7.33 | 7.33 | 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 |
| Aug 14, 2025 | 7.12 | 7.13 | 7.05 | 7.06 | 7.06 | -0.84% | 24,389,975 |
| Aug 13, 2025 | 7.12 | 7.13 | 7.10 | 7.12 | 7.12 | - | 14,650,777 |
| Aug 12, 2025 | 7.11 | 7.13 | 7.10 | 7.12 | 7.12 | 0.14% | 15,536,699 |
| Aug 11, 2025 | 7.14 | 7.15 | 7.08 | 7.11 | 7.11 | -0.42% | 21,454,885 |
| Aug 8, 2025 | 7.10 | 7.16 | 7.10 | 7.14 | 7.14 | 0.56% | 20,070,180 |
| Aug 7, 2025 | 7.12 | 7.13 | 7.08 | 7.10 | 7.10 | -0.28% | 20,816,522 |
| Aug 6, 2025 | 7.12 | 7.14 | 7.09 | 7.12 | 7.12 | - | 21,321,467 |
| Aug 5, 2025 | 7.10 | 7.12 | 7.08 | 7.12 | 7.12 | 0.28% | 18,625,087 |
| Aug 4, 2025 | 7.09 | 7.11 | 7.07 | 7.10 | 7.10 | - | 23,401,059 |
| Aug 1, 2025 | 7.12 | 7.17 | 7.08 | 7.10 | 7.10 | -0.28% | 23,565,213 |
| Jul 31, 2025 | 7.26 | 7.27 | 7.10 | 7.12 | 7.12 | -2.20% | 39,906,400 |
| Jul 30, 2025 | 7.23 | 7.31 | 7.22 | 7.28 | 7.28 | 0.69% | 33,943,126 |
| Jul 29, 2025 | 7.22 | 7.24 | 7.17 | 7.23 | 7.23 | - | 21,426,232 |
| Jul 28, 2025 | 7.29 | 7.30 | 7.21 | 7.23 | 7.23 | -0.82% | 33,063,218 |
| Jul 25, 2025 | 7.34 | 7.37 | 7.28 | 7.29 | 7.29 | -0.41% | 28,952,529 |
| Jul 24, 2025 | 7.38 | 7.38 | 7.29 | 7.32 | 7.32 | -0.81% | 40,542,555 |
| Jul 23, 2025 | 7.46 | 7.52 | 7.36 | 7.38 | 7.38 | - | 38,698,936 |
| Jul 22, 2025 | 7.33 | 7.39 | 7.28 | 7.38 | 7.38 | 0.54% | 40,454,614 |
| Jul 21, 2025 | 7.30 | 7.35 | 7.28 | 7.34 | 7.34 | 0.69% | 29,033,393 |
| Jul 18, 2025 | 7.28 | 7.30 | 7.24 | 7.29 | 7.29 | 0.41% | 21,975,425 |
| Jul 17, 2025 | 7.31 | 7.33 | 7.23 | 7.26 | 7.26 | -0.55% | 23,523,802 |
| Jul 16, 2025 | 7.36 | 7.38 | 7.27 | 7.30 | 7.30 | -0.68% | 28,473,558 |
| Jul 15, 2025 | 7.47 | 7.49 | 7.32 | 7.35 | 7.35 | -1.61% | 42,071,331 |
| Jul 14, 2025 | 7.41 | 7.55 | 7.40 | 7.47 | 7.47 | 0.95% | 38,896,424 |