An Hui Wenergy Company Limited (SHE:000543)
China · Delayed Price · Currency is CNY 9.62
+0.07 (0.73%)
Jun 3, 2026, 3:04 PM CST
An Hui Wenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.34 | 9.77 | 9.21 | 9.63 | - | 0.84% | 100,179,036 |
| 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 |
| Apr 29, 2026 | 8.01 | 8.12 | 8.00 | 8.09 | 8.09 | 0.50% | 30,949,440 |
| Apr 28, 2026 | 8.03 | 8.06 | 7.96 | 8.05 | 8.05 | 0.25% | 28,256,231 |
| Apr 27, 2026 | 8.08 | 8.11 | 8.03 | 8.03 | 8.03 | -1.59% | 35,947,541 |
| Apr 24, 2026 | 8.18 | 8.24 | 8.01 | 8.16 | 8.16 | -1.81% | 52,236,321 |
| 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 |