An Hui Wenergy Company Limited (SHE:000543)
China · Delayed Price · Currency is CNY 7.86
+0.15 (1.95%)
Jul 14, 2026, 3:10 PM CST
An Hui Wenergy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 7.67 | 7.88 | 7.65 | 7.86 | 7.86 | 1.95% | 28,299,873 |
| Jul 13, 2026 | 7.63 | 7.79 | 7.62 | 7.71 | 7.71 | 0.78% | 27,644,574 |
| Jul 10, 2026 | 7.57 | 7.75 | 7.44 | 7.65 | 7.65 | 1.19% | 30,521,040 |
| Jul 9, 2026 | 7.66 | 7.75 | 7.53 | 7.56 | 7.56 | -1.69% | 29,868,229 |
| Jul 8, 2026 | 7.62 | 7.72 | 7.52 | 7.69 | 7.69 | 1.05% | 27,014,107 |
| Jul 7, 2026 | 7.81 | 7.83 | 7.58 | 7.61 | 7.61 | -2.93% | 25,223,680 |
| Jul 6, 2026 | 7.80 | 7.85 | 7.71 | 7.84 | 7.84 | 0.26% | 23,702,890 |
| Jul 3, 2026 | 7.76 | 7.85 | 7.72 | 7.82 | 7.82 | 0.90% | 25,529,100 |
| Jul 2, 2026 | 7.74 | 7.91 | 7.64 | 7.75 | 7.75 | - | 39,312,141 |
| Jul 1, 2026 | 7.57 | 7.77 | 7.52 | 7.75 | 7.75 | 2.38% | 30,883,592 |
| Jun 30, 2026 | 7.75 | 7.76 | 7.54 | 7.57 | 7.57 | -2.45% | 29,463,607 |
| Jun 29, 2026 | 7.62 | 7.80 | 7.51 | 7.76 | 7.76 | 1.31% | 34,991,361 |
| Jun 26, 2026 | 7.80 | 7.93 | 7.66 | 7.66 | 7.66 | -1.79% | 37,171,332 |
| Jun 25, 2026 | 7.88 | 7.90 | 7.70 | 7.80 | 7.80 | -1.89% | 36,021,482 |
| Jun 24, 2026 | 8.03 | 8.03 | 7.85 | 7.95 | 7.95 | -1.00% | 30,900,560 |
| Jun 23, 2026 | 8.04 | 8.21 | 7.97 | 8.03 | 8.03 | -0.25% | 39,951,549 |
| Jun 22, 2026 | 8.01 | 8.09 | 7.80 | 8.05 | 8.05 | 0.37% | 50,571,736 |
| Jun 18, 2026 | 8.51 | 8.54 | 8.00 | 8.02 | 8.02 | -6.42% | 80,682,370 |
| Jun 17, 2026 | 8.64 | 8.72 | 8.48 | 8.57 | 8.57 | -0.70% | 47,836,620 |
| Jun 16, 2026 | 8.64 | 8.85 | 8.58 | 8.63 | 8.63 | -0.58% | 44,659,300 |
| Jun 15, 2026 | 8.70 | 8.74 | 8.58 | 8.68 | 8.68 | - | 45,448,570 |
| Jun 12, 2026 | 8.71 | 8.90 | 8.58 | 8.68 | 8.68 | 0.58% | 52,164,826 |
| Jun 11, 2026 | 8.40 | 8.68 | 8.37 | 8.63 | 8.63 | 1.29% | 43,637,560 |
| Jun 10, 2026 | 8.61 | 8.66 | 8.40 | 8.52 | 8.52 | -2.18% | 44,640,030 |
| Jun 9, 2026 | 8.76 | 8.80 | 8.49 | 8.71 | 8.71 | 0.11% | 43,870,334 |
| Jun 8, 2026 | 8.80 | 9.10 | 8.66 | 8.70 | 8.70 | -3.55% | 64,357,110 |
| Jun 5, 2026 | 9.56 | 9.72 | 8.96 | 9.02 | 9.02 | -6.04% | 88,009,191 |
| Jun 4, 2026 | 9.50 | 9.75 | 9.50 | 9.60 | 9.60 | -0.21% | 71,661,410 |
| Jun 3, 2026 | 9.40 | 9.78 | 9.21 | 9.62 | 9.62 | 0.73% | 105,905,900 |
| Jun 2, 2026 | 9.70 | 9.74 | 9.43 | 9.55 | 9.55 | -2.75% | 86,635,649 |
| Jun 1, 2026 | 9.92 | 9.94 | 9.25 | 9.82 | 9.82 | 0.20% | 137,194,400 |
| May 29, 2026 | 9.34 | 10.09 | 9.32 | 9.80 | 9.80 | 5.04% | 149,415,759 |
| May 28, 2026 | 9.13 | 9.64 | 9.06 | 9.33 | 9.33 | 2.41% | 121,329,500 |
| May 27, 2026 | 9.00 | 9.25 | 8.92 | 9.11 | 9.11 | 0.77% | 71,753,920 |
| May 26, 2026 | 8.91 | 9.15 | 8.85 | 9.04 | 9.04 | 0.67% | 78,685,640 |
| May 25, 2026 | 8.70 | 9.04 | 8.66 | 8.98 | 8.98 | 2.86% | 68,400,780 |
| May 22, 2026 | 8.51 | 8.85 | 8.38 | 8.73 | 8.73 | 3.19% | 71,048,777 |
| May 21, 2026 | 8.44 | 8.70 | 8.36 | 8.46 | 8.46 | 0.59% | 76,305,910 |
| May 20, 2026 | 8.87 | 8.87 | 8.40 | 8.41 | 8.41 | -6.56% | 92,195,703 |
| May 19, 2026 | 8.65 | 9.08 | 8.51 | 9.00 | 9.00 | 4.17% | 109,281,009 |
| May 18, 2026 | 8.52 | 8.73 | 8.51 | 8.64 | 8.64 | 2.49% | 80,288,950 |
| May 15, 2026 | 8.41 | 8.58 | 8.22 | 8.43 | 8.43 | - | 61,845,975 |
| May 14, 2026 | 8.64 | 8.80 | 8.41 | 8.43 | 8.43 | -1.75% | 68,125,093 |
| May 13, 2026 | 8.45 | 8.66 | 8.41 | 8.58 | 8.58 | 1.66% | 82,167,276 |
| May 12, 2026 | 8.36 | 8.49 | 8.35 | 8.44 | 8.44 | 0.72% | 48,809,204 |
| May 11, 2026 | 8.25 | 8.40 | 8.21 | 8.38 | 8.38 | 1.70% | 46,158,131 |
| May 8, 2026 | 8.26 | 8.43 | 8.20 | 8.24 | 8.24 | -0.48% | 39,626,984 |
| May 7, 2026 | 8.20 | 8.30 | 8.18 | 8.28 | 8.28 | 0.98% | 38,455,294 |
| May 6, 2026 | 8.09 | 8.20 | 8.06 | 8.20 | 8.20 | 1.49% | 36,742,823 |
| Apr 30, 2026 | 8.09 | 8.10 | 8.02 | 8.08 | 8.08 | -0.12% | 30,706,608 |