An Hui Wenergy Company Limited (SHE:000543)
China · Delayed Price · Currency is CNY 8.31
+0.07 (0.85%)
Apr 23, 2026, 3:04 PM CST
An Hui Wenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.23 | 8.31 | 8.08 | 8.31 | 8.31 | 0.85% | 48,986,115 |
| Apr 22, 2026 | 8.25 | 8.31 | 8.21 | 8.24 | 8.24 | -0.60% | 34,925,295 |
| Apr 21, 2026 | 8.14 | 8.39 | 8.09 | 8.29 | 8.29 | 2.09% | 52,243,400 |
| Apr 20, 2026 | 8.07 | 8.13 | 8.04 | 8.12 | 8.12 | 0.62% | 27,682,456 |
| Apr 17, 2026 | 8.10 | 8.14 | 8.04 | 8.07 | 8.07 | -0.74% | 24,619,117 |
| Apr 16, 2026 | 8.14 | 8.17 | 8.07 | 8.13 | 8.13 | -0.12% | 30,752,232 |
| Apr 15, 2026 | 8.11 | 8.16 | 8.08 | 8.14 | 8.14 | - | 25,353,908 |
| Apr 14, 2026 | 8.13 | 8.21 | 8.06 | 8.14 | 8.14 | 0.25% | 28,056,050 |
| Apr 13, 2026 | 8.04 | 8.12 | 8.02 | 8.12 | 8.12 | 0.37% | 23,695,820 |
| Apr 10, 2026 | 8.06 | 8.11 | 8.05 | 8.09 | 8.09 | 0.62% | 23,589,040 |
| Apr 9, 2026 | 8.12 | 8.12 | 8.02 | 8.04 | 8.04 | -1.71% | 31,454,430 |
| Apr 8, 2026 | 8.04 | 8.18 | 7.98 | 8.18 | 8.18 | 2.89% | 44,340,220 |
| Apr 7, 2026 | 7.98 | 8.00 | 7.91 | 7.95 | 7.95 | -0.50% | 25,207,460 |
| Apr 3, 2026 | 8.18 | 8.20 | 7.94 | 7.99 | 7.99 | -2.80% | 46,184,895 |
| Apr 2, 2026 | 8.33 | 8.39 | 8.14 | 8.22 | 8.22 | -2.03% | 45,841,240 |
| Apr 1, 2026 | 8.47 | 8.47 | 8.30 | 8.39 | 8.39 | -0.36% | 49,306,190 |
| Mar 31, 2026 | 8.61 | 8.61 | 8.34 | 8.42 | 8.42 | -2.32% | 59,318,350 |
| Mar 30, 2026 | 8.90 | 8.90 | 8.38 | 8.62 | 8.62 | -5.38% | 101,258,751 |
| Mar 27, 2026 | 8.74 | 9.13 | 8.58 | 9.11 | 9.11 | 3.41% | 94,108,140 |
| Mar 26, 2026 | 8.79 | 8.91 | 8.65 | 8.81 | 8.81 | -0.23% | 80,702,261 |
| Mar 25, 2026 | 8.35 | 8.91 | 8.30 | 8.83 | 8.83 | 5.62% | 90,423,690 |
| Mar 24, 2026 | 8.13 | 8.37 | 8.03 | 8.36 | 8.36 | 4.11% | 47,750,460 |
| Mar 23, 2026 | 8.29 | 8.33 | 7.98 | 8.03 | 8.03 | -4.86% | 61,061,990 |
| Mar 20, 2026 | 8.44 | 8.68 | 8.36 | 8.44 | 8.44 | 0.12% | 54,233,070 |
| Mar 19, 2026 | 8.50 | 8.63 | 8.36 | 8.43 | 8.43 | -1.52% | 48,600,020 |
| Mar 18, 2026 | 8.53 | 8.72 | 8.48 | 8.56 | 8.56 | 0.82% | 43,693,660 |
| Mar 17, 2026 | 8.57 | 8.69 | 8.47 | 8.49 | 8.49 | -1.39% | 45,880,369 |
| Mar 16, 2026 | 8.95 | 8.99 | 8.57 | 8.61 | 8.61 | -3.15% | 59,395,834 |
| Mar 13, 2026 | 9.30 | 9.31 | 8.85 | 8.89 | 8.89 | -4.72% | 94,229,360 |
| Mar 12, 2026 | 8.94 | 9.43 | 8.88 | 9.33 | 9.33 | 5.90% | 133,396,400 |
| Mar 11, 2026 | 8.67 | 8.82 | 8.48 | 8.81 | 8.81 | 1.50% | 59,676,980 |
| Mar 10, 2026 | 8.71 | 8.79 | 8.56 | 8.68 | 8.68 | -0.12% | 42,275,951 |
| Mar 9, 2026 | 8.69 | 8.82 | 8.65 | 8.69 | 8.69 | -0.69% | 52,265,580 |
| Mar 6, 2026 | 8.60 | 8.82 | 8.58 | 8.75 | 8.75 | 1.04% | 46,661,610 |
| Mar 5, 2026 | 8.62 | 8.74 | 8.54 | 8.66 | 8.66 | 1.29% | 51,629,880 |
| Mar 4, 2026 | 8.53 | 8.68 | 8.48 | 8.55 | 8.55 | -1.04% | 63,274,670 |
| Mar 3, 2026 | 8.80 | 8.89 | 8.58 | 8.64 | 8.64 | -2.15% | 88,175,830 |
| Mar 2, 2026 | 8.54 | 8.90 | 8.51 | 8.83 | 8.83 | 2.44% | 102,783,000 |
| Feb 27, 2026 | 8.30 | 8.81 | 8.22 | 8.62 | 8.62 | 4.36% | 88,799,320 |
| Feb 26, 2026 | 8.09 | 8.33 | 8.08 | 8.26 | 8.26 | 2.10% | 43,890,750 |
| Feb 25, 2026 | 8.02 | 8.19 | 8.00 | 8.09 | 8.09 | 0.87% | 39,258,410 |
| Feb 24, 2026 | 7.86 | 8.04 | 7.86 | 8.02 | 8.02 | 2.82% | 39,771,620 |
| Feb 13, 2026 | 8.05 | 8.06 | 7.80 | 7.80 | 7.80 | -2.99% | 49,833,380 |
| Feb 12, 2026 | 7.96 | 8.09 | 7.94 | 8.04 | 8.04 | 1.39% | 37,626,340 |
| Feb 11, 2026 | 7.89 | 7.97 | 7.88 | 7.93 | 7.93 | 0.51% | 23,188,560 |
| Feb 10, 2026 | 7.98 | 7.99 | 7.86 | 7.89 | 7.89 | -1.13% | 33,425,580 |
| Feb 9, 2026 | 8.00 | 8.01 | 7.95 | 7.98 | 7.98 | 0.25% | 20,538,050 |
| Feb 6, 2026 | 7.92 | 8.03 | 7.89 | 7.96 | 7.96 | 0.13% | 18,936,020 |
| Feb 5, 2026 | 8.07 | 8.07 | 7.90 | 7.95 | 7.95 | -1.61% | 28,261,620 |
| Feb 4, 2026 | 7.97 | 8.09 | 7.95 | 8.08 | 8.08 | 1.13% | 27,045,270 |