An Hui Wenergy Company Limited (SHE:000543)
China · Delayed Price · Currency is CNY 8.04
-0.11 (-1.35%)
Aug 4, 2026, 3:04 PM CST
An Hui Wenergy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 24,944,222 |
| Jul 30, 2026 | 7.88 | 8.05 | 7.86 | 7.98 | 7.98 | 0.88% | 33,314,280 |
| Jul 29, 2026 | 7.74 | 7.97 | 7.71 | 7.91 | 7.91 | 2.33% | 34,980,186 |
| Jul 28, 2026 | 7.76 | 7.79 | 7.67 | 7.73 | 7.73 | -1.02% | 19,771,819 |
| Jul 27, 2026 | 7.67 | 7.83 | 7.66 | 7.81 | 7.81 | 1.30% | 23,853,646 |
| 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% | 52,316,380 |
| Jul 21, 2026 | 8.11 | 8.18 | 7.89 | 7.98 | 7.98 | -3.16% | 64,832,940 |
| Jul 20, 2026 | 7.63 | 8.25 | 7.54 | 8.24 | 8.24 | 7.15% | 79,310,630 |
| Jul 17, 2026 | 7.48 | 7.84 | 7.47 | 7.69 | 7.69 | 2.40% | 53,638,177 |
| Jul 16, 2026 | 7.55 | 7.58 | 7.45 | 7.51 | 7.51 | 0.25% | 34,003,575 |
| Jul 15, 2026 | 7.83 | 7.94 | 7.80 | 7.87 | 7.49 | 0.13% | 33,958,346 |
| Jul 14, 2026 | 7.67 | 7.88 | 7.65 | 7.86 | 7.48 | 1.95% | 28,291,473 |
| Jul 13, 2026 | 7.63 | 7.79 | 7.62 | 7.71 | 7.34 | 0.78% | 27,644,574 |
| Jul 10, 2026 | 7.57 | 7.75 | 7.44 | 7.65 | 7.28 | 1.19% | 30,521,047 |
| Jul 9, 2026 | 7.66 | 7.75 | 7.53 | 7.56 | 7.20 | -1.69% | 29,868,229 |
| Jul 8, 2026 | 7.62 | 7.72 | 7.52 | 7.69 | 7.32 | 1.05% | 27,014,107 |
| Jul 7, 2026 | 7.81 | 7.83 | 7.58 | 7.61 | 7.24 | -2.93% | 25,223,683 |
| Jul 6, 2026 | 7.80 | 7.85 | 7.71 | 7.84 | 7.46 | 0.26% | 23,702,890 |
| Jul 3, 2026 | 7.76 | 7.85 | 7.72 | 7.82 | 7.44 | 0.90% | 25,529,100 |
| Jul 2, 2026 | 7.74 | 7.91 | 7.64 | 7.75 | 7.38 | - | 39,312,141 |
| Jul 1, 2026 | 7.57 | 7.77 | 7.52 | 7.75 | 7.38 | 2.38% | 30,883,592 |
| Jun 30, 2026 | 7.75 | 7.76 | 7.54 | 7.57 | 7.21 | -2.45% | 29,463,607 |
| Jun 29, 2026 | 7.62 | 7.80 | 7.51 | 7.76 | 7.39 | 1.31% | 34,991,361 |
| Jun 26, 2026 | 7.80 | 7.93 | 7.66 | 7.66 | 7.29 | -1.79% | 37,171,332 |
| Jun 25, 2026 | 7.88 | 7.90 | 7.70 | 7.80 | 7.42 | -1.89% | 36,021,482 |
| Jun 24, 2026 | 8.03 | 8.03 | 7.85 | 7.95 | 7.57 | -1.00% | 30,900,560 |
| Jun 23, 2026 | 8.04 | 8.21 | 7.97 | 8.03 | 7.64 | -0.25% | 39,951,549 |
| Jun 22, 2026 | 8.01 | 8.09 | 7.80 | 8.05 | 7.66 | 0.37% | 50,571,736 |
| Jun 18, 2026 | 8.51 | 8.54 | 8.00 | 8.02 | 7.63 | -6.42% | 80,682,370 |
| Jun 17, 2026 | 8.64 | 8.72 | 8.48 | 8.57 | 8.16 | -0.70% | 47,836,620 |
| Jun 16, 2026 | 8.64 | 8.85 | 8.58 | 8.63 | 8.21 | -0.58% | 44,659,300 |
| Jun 15, 2026 | 8.70 | 8.74 | 8.58 | 8.68 | 8.26 | - | 45,448,570 |
| Jun 12, 2026 | 8.71 | 8.90 | 8.58 | 8.68 | 8.26 | 0.58% | 52,164,820 |
| Jun 11, 2026 | 8.40 | 8.68 | 8.37 | 8.63 | 8.21 | 1.29% | 43,637,560 |
| Jun 10, 2026 | 8.61 | 8.66 | 8.40 | 8.52 | 8.11 | -2.18% | 44,640,030 |
| Jun 9, 2026 | 8.76 | 8.80 | 8.49 | 8.71 | 8.29 | 0.11% | 43,870,334 |
| Jun 8, 2026 | 8.80 | 9.10 | 8.66 | 8.70 | 8.28 | -3.55% | 64,357,114 |
| Jun 5, 2026 | 9.56 | 9.72 | 8.96 | 9.02 | 8.59 | -6.04% | 88,009,190 |
| Jun 4, 2026 | 9.50 | 9.75 | 9.50 | 9.60 | 9.14 | -0.21% | 71,661,410 |
| Jun 3, 2026 | 9.40 | 9.78 | 9.21 | 9.62 | 9.16 | 0.73% | 105,905,900 |
| Jun 2, 2026 | 9.70 | 9.74 | 9.43 | 9.55 | 9.09 | -2.75% | 86,635,640 |
| Jun 1, 2026 | 9.92 | 9.94 | 9.25 | 9.82 | 9.35 | 0.20% | 137,194,400 |
| May 29, 2026 | 9.34 | 10.09 | 9.32 | 9.80 | 9.33 | 5.04% | 149,415,700 |
| May 28, 2026 | 9.13 | 9.64 | 9.06 | 9.33 | 8.88 | 2.41% | 121,329,500 |
| May 27, 2026 | 9.00 | 9.25 | 8.92 | 9.11 | 8.67 | 0.77% | 71,753,920 |
| May 26, 2026 | 8.91 | 9.15 | 8.85 | 9.04 | 8.60 | 0.67% | 78,685,640 |
| May 25, 2026 | 8.70 | 9.04 | 8.66 | 8.98 | 8.55 | 2.86% | 68,400,780 |