An Hui Wenergy Company Limited (SHE:000543)
China · Delayed Price · Currency is CNY 7.15
+0.09 (1.27%)
Sep 30, 2026, 3:04 PM CST
An Hui Wenergy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.05 | 7.16 | 7.02 | 7.15 | 7.15 | 1.27% | 18,583,631 |
| Sep 29, 2026 | 7.19 | 7.22 | 7.04 | 7.06 | 7.06 | -1.53% | 23,862,180 |
| Sep 28, 2026 | 7.13 | 7.23 | 7.12 | 7.17 | 7.17 | 0.28% | 19,403,089 |
| Sep 24, 2026 | 7.14 | 7.21 | 7.13 | 7.15 | 7.15 | - | 12,405,853 |
| Sep 23, 2026 | 7.23 | 7.23 | 7.15 | 7.15 | 7.15 | -0.97% | 14,721,258 |
| Sep 22, 2026 | 7.30 | 7.31 | 7.22 | 7.22 | 7.22 | -0.96% | 17,998,200 |
| Sep 21, 2026 | 7.34 | 7.36 | 7.26 | 7.29 | 7.29 | -0.82% | 19,589,827 |
| Sep 18, 2026 | 7.34 | 7.45 | 7.29 | 7.35 | 7.35 | 0.27% | 15,562,628 |
| Sep 17, 2026 | 7.49 | 7.49 | 7.33 | 7.33 | 7.33 | -2.53% | 23,635,813 |
| Sep 16, 2026 | 7.52 | 7.57 | 7.46 | 7.52 | 7.52 | -0.27% | 18,921,238 |
| Sep 15, 2026 | 7.46 | 7.58 | 7.41 | 7.54 | 7.54 | 0.67% | 26,635,276 |
| Sep 14, 2026 | 7.45 | 7.59 | 7.41 | 7.49 | 7.49 | 0.40% | 24,149,692 |
| Sep 11, 2026 | 7.45 | 7.50 | 7.33 | 7.46 | 7.46 | -0.13% | 24,846,191 |
| Sep 10, 2026 | 7.46 | 7.50 | 7.41 | 7.47 | 7.47 | - | 19,252,116 |
| Sep 9, 2026 | 7.44 | 7.50 | 7.37 | 7.47 | 7.47 | 0.54% | 22,033,352 |
| Sep 8, 2026 | 7.34 | 7.46 | 7.31 | 7.43 | 7.43 | 1.50% | 19,345,055 |
| Sep 7, 2026 | 7.40 | 7.43 | 7.32 | 7.32 | 7.32 | -1.08% | 15,176,274 |
| Sep 4, 2026 | 7.44 | 7.48 | 7.37 | 7.40 | 7.40 | -0.40% | 16,055,200 |
| Sep 3, 2026 | 7.35 | 7.48 | 7.34 | 7.43 | 7.43 | 1.09% | 22,079,435 |
| Sep 2, 2026 | 7.34 | 7.36 | 7.28 | 7.35 | 7.35 | - | 14,646,762 |
| Sep 1, 2026 | 7.25 | 7.38 | 7.23 | 7.35 | 7.35 | 1.38% | 24,683,470 |
| Aug 31, 2026 | 7.30 | 7.30 | 7.22 | 7.25 | 7.25 | -2.42% | 27,446,462 |
| Aug 28, 2026 | 7.41 | 7.45 | 7.37 | 7.43 | 7.43 | - | 14,167,235 |
| Aug 27, 2026 | 7.48 | 7.48 | 7.35 | 7.43 | 7.43 | -0.54% | 20,233,800 |
| Aug 26, 2026 | 7.42 | 7.50 | 7.41 | 7.47 | 7.47 | - | 20,182,351 |
| Aug 25, 2026 | 7.44 | 7.49 | 7.40 | 7.47 | 7.47 | 0.54% | 14,363,571 |
| Aug 24, 2026 | 7.36 | 7.44 | 7.34 | 7.43 | 7.43 | 0.54% | 17,395,058 |
| Aug 21, 2026 | 7.45 | 7.48 | 7.36 | 7.39 | 7.39 | -1.20% | 17,363,259 |
| Aug 20, 2026 | 7.47 | 7.54 | 7.44 | 7.48 | 7.48 | 0.54% | 14,808,986 |
| Aug 19, 2026 | 7.50 | 7.56 | 7.41 | 7.44 | 7.44 | -1.33% | 24,750,883 |
| Aug 18, 2026 | 7.59 | 7.60 | 7.52 | 7.54 | 7.54 | -0.66% | 12,931,679 |
| Aug 17, 2026 | 7.58 | 7.61 | 7.51 | 7.59 | 7.59 | 0.40% | 17,207,840 |
| Aug 14, 2026 | 7.70 | 7.71 | 7.56 | 7.56 | 7.56 | -1.82% | 23,986,484 |
| Aug 13, 2026 | 7.73 | 7.76 | 7.67 | 7.70 | 7.70 | -0.65% | 24,113,423 |
| Aug 12, 2026 | 7.82 | 7.83 | 7.73 | 7.75 | 7.75 | -0.90% | 19,643,599 |
| Aug 11, 2026 | 7.87 | 7.93 | 7.81 | 7.82 | 7.82 | -0.76% | 23,567,068 |
| Aug 10, 2026 | 7.84 | 7.91 | 7.81 | 7.88 | 7.88 | 0.38% | 19,903,953 |
| Aug 7, 2026 | 7.83 | 7.89 | 7.74 | 7.85 | 7.85 | 0.51% | 24,388,849 |
| Aug 6, 2026 | 7.93 | 7.94 | 7.72 | 7.81 | 7.81 | -1.64% | 37,507,186 |
| Aug 5, 2026 | 8.01 | 8.05 | 7.88 | 7.94 | 7.94 | -1.24% | 28,031,999 |
| Aug 4, 2026 | 8.18 | 8.21 | 8.02 | 8.04 | 8.04 | -1.35% | 24,140,198 |
| Aug 3, 2026 | 8.02 | 8.16 | 8.00 | 8.15 | 8.15 | 2.13% | 28,019,024 |
| Jul 31, 2026 | 7.83 | 8.01 | 7.83 | 7.98 | 7.98 | - | 24,939,222 |
| Jul 30, 2026 | 7.88 | 8.05 | 7.86 | 7.98 | 7.98 | 0.88% | 33,314,289 |
| Jul 29, 2026 | 7.74 | 7.97 | 7.71 | 7.91 | 7.91 | 2.33% | 34,957,486 |
| Jul 28, 2026 | 7.76 | 7.79 | 7.67 | 7.73 | 7.73 | -1.02% | 19,758,519 |
| Jul 27, 2026 | 7.67 | 7.83 | 7.66 | 7.81 | 7.81 | 1.30% | 23,839,446 |
| Jul 24, 2026 | 7.98 | 8.05 | 7.68 | 7.71 | 7.71 | -4.46% | 44,646,737 |
| Jul 23, 2026 | 7.90 | 8.11 | 7.82 | 8.07 | 8.07 | 0.88% | 44,167,864 |
| Jul 22, 2026 | 7.90 | 8.00 | 7.82 | 8.00 | 8.00 | 0.25% | 52,316,388 |