Anhui Huamao Textile Co., Ltd. (SHE:000850)
China · Delayed Price · Currency is CNY 3.560
+0.010 (0.28%)
Oct 28, 2026, 3:04 PM CST
Anhui Huamao Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.66 | 3.66 | 3.53 | 3.56 | 3.56 | 0.28% | 13,932,100 |
| Oct 27, 2026 | 3.65 | 3.68 | 3.55 | 3.55 | 3.55 | -3.01% | 19,397,449 |
| Oct 26, 2026 | 3.76 | 3.78 | 3.64 | 3.66 | 3.66 | -3.68% | 24,197,785 |
| Oct 23, 2026 | 3.66 | 3.83 | 3.60 | 3.80 | 3.80 | 2.43% | 27,248,086 |
| Oct 22, 2026 | 3.83 | 3.84 | 3.71 | 3.71 | 3.71 | -3.13% | 22,028,742 |
| Oct 21, 2026 | 3.87 | 3.92 | 3.82 | 3.83 | 3.83 | -0.78% | 19,840,900 |
| Oct 20, 2026 | 3.90 | 3.94 | 3.84 | 3.86 | 3.86 | -1.28% | 18,750,300 |
| Oct 19, 2026 | 3.93 | 3.98 | 3.86 | 3.91 | 3.91 | -1.51% | 24,847,060 |
| Oct 16, 2026 | 3.99 | 4.06 | 3.93 | 3.97 | 3.97 | 0.76% | 25,459,450 |
| Oct 15, 2026 | 3.97 | 4.03 | 3.93 | 3.94 | 3.94 | -2.72% | 29,697,050 |
| Oct 14, 2026 | 4.12 | 4.17 | 4.03 | 4.05 | 4.05 | -1.70% | 36,071,139 |
| Oct 13, 2026 | 4.16 | 4.16 | 4.03 | 4.12 | 4.12 | -0.96% | 37,127,173 |
| Oct 12, 2026 | 4.16 | 4.25 | 4.11 | 4.16 | 4.16 | -1.65% | 48,222,647 |
| Oct 9, 2026 | 4.04 | 4.24 | 3.97 | 4.23 | 4.23 | 4.96% | 89,331,990 |
| Oct 8, 2026 | 4.12 | 4.23 | 4.03 | 4.03 | 4.03 | -3.36% | 84,515,362 |
| Sep 30, 2026 | 4.39 | 4.50 | 4.17 | 4.17 | 4.17 | -9.94% | 158,514,000 |
| Sep 29, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -9.92% | 13,801,400 |
| Sep 28, 2026 | 5.62 | 5.63 | 4.99 | 5.14 | 5.14 | 0.39% | 206,207,300 |
| Sep 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 10.11% | 13,709,636 |
| Sep 23, 2026 | 4.21 | 4.65 | 4.20 | 4.65 | 4.65 | 9.93% | 26,118,240 |
| Sep 22, 2026 | 4.27 | 4.27 | 4.10 | 4.23 | 4.23 | -1.40% | 26,196,420 |
| Sep 21, 2026 | 4.16 | 4.34 | 4.04 | 4.29 | 4.29 | 3.12% | 38,307,550 |
| Sep 18, 2026 | 4.16 | 4.32 | 4.12 | 4.16 | 4.16 | 0.73% | 12,930,320 |
| Sep 17, 2026 | 4.04 | 4.14 | 3.98 | 4.13 | 4.13 | 2.23% | 9,898,751 |
| Sep 16, 2026 | 3.97 | 4.07 | 3.93 | 4.04 | 4.04 | 1.25% | 6,935,497 |
| Sep 15, 2026 | 4.12 | 4.12 | 3.98 | 3.99 | 3.99 | -3.16% | 6,821,700 |
| Sep 14, 2026 | 4.08 | 4.17 | 4.07 | 4.12 | 4.12 | 0.49% | 7,968,200 |
| Sep 11, 2026 | 4.13 | 4.16 | 4.05 | 4.10 | 4.10 | -1.68% | 9,970,579 |
| Sep 10, 2026 | 4.25 | 4.25 | 4.12 | 4.17 | 4.17 | -1.88% | 10,095,600 |
| Sep 9, 2026 | 4.29 | 4.32 | 4.22 | 4.25 | 4.25 | -1.39% | 9,007,650 |
| Sep 8, 2026 | 4.27 | 4.32 | 4.25 | 4.31 | 4.31 | 1.17% | 8,078,000 |
| Sep 7, 2026 | 4.19 | 4.30 | 4.17 | 4.26 | 4.26 | 2.16% | 8,324,600 |
| Sep 4, 2026 | 4.22 | 4.26 | 4.16 | 4.17 | 4.17 | -0.95% | 6,899,653 |
| Sep 3, 2026 | 4.29 | 4.32 | 4.19 | 4.21 | 4.21 | -1.64% | 7,592,949 |
| Sep 2, 2026 | 4.30 | 4.34 | 4.26 | 4.28 | 4.28 | -1.61% | 9,335,027 |
| Sep 1, 2026 | 4.30 | 4.38 | 4.29 | 4.35 | 4.35 | 0.93% | 10,009,960 |
| Aug 31, 2026 | 4.41 | 4.43 | 4.25 | 4.31 | 4.31 | -2.71% | 15,409,500 |
| Aug 28, 2026 | 4.44 | 4.45 | 4.36 | 4.43 | 4.43 | -0.45% | 9,214,690 |
| Aug 27, 2026 | 4.47 | 4.52 | 4.41 | 4.45 | 4.45 | -1.11% | 13,251,201 |
| Aug 26, 2026 | 4.44 | 4.54 | 4.36 | 4.50 | 4.50 | 2.04% | 17,364,429 |
| Aug 25, 2026 | 4.25 | 4.41 | 4.22 | 4.41 | 4.41 | 4.50% | 16,766,300 |
| Aug 24, 2026 | 4.21 | 4.27 | 4.17 | 4.22 | 4.22 | 0.96% | 7,027,200 |
| Aug 21, 2026 | 4.19 | 4.20 | 4.11 | 4.18 | 4.18 | -0.24% | 7,401,278 |
| Aug 20, 2026 | 4.08 | 4.27 | 4.05 | 4.19 | 4.19 | 3.71% | 14,739,750 |
| Aug 19, 2026 | 4.13 | 4.13 | 4.02 | 4.04 | 4.04 | -2.42% | 9,737,300 |
| Aug 18, 2026 | 4.12 | 4.18 | 4.10 | 4.14 | 4.14 | 0.49% | 7,796,083 |
| Aug 17, 2026 | 4.10 | 4.14 | 4.03 | 4.12 | 4.12 | 0.98% | 7,747,300 |
| Aug 14, 2026 | 4.08 | 4.11 | 4.04 | 4.08 | 4.08 | 0.74% | 6,972,715 |
| Aug 13, 2026 | 4.13 | 4.14 | 4.05 | 4.05 | 4.05 | -1.94% | 8,316,115 |
| Aug 12, 2026 | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | 1.23% | 7,292,003 |