Anhui Huamao Textile Co., Ltd. (SHE:000850)
China · Delayed Price · Currency is CNY 4.570
+0.030 (0.66%)
May 6, 2026, 3:04 PM CST
Anhui Huamao Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.56 | 4.60 | 4.52 | 4.57 | 4.57 | 0.66% | 10,633,150 |
| Apr 30, 2026 | 4.59 | 4.65 | 4.52 | 4.54 | 4.54 | -1.09% | 9,185,780 |
| Apr 29, 2026 | 4.47 | 4.62 | 4.43 | 4.59 | 4.59 | 2.68% | 15,180,142 |
| Apr 28, 2026 | 4.61 | 4.65 | 4.39 | 4.47 | 4.47 | -4.49% | 22,989,617 |
| Apr 27, 2026 | 4.68 | 4.69 | 4.56 | 4.68 | 4.68 | - | 11,397,715 |
| Apr 24, 2026 | 4.65 | 4.72 | 4.61 | 4.68 | 4.68 | 0.21% | 9,309,776 |
| Apr 23, 2026 | 4.75 | 4.77 | 4.65 | 4.67 | 4.67 | -2.10% | 15,614,626 |
| Apr 22, 2026 | 4.89 | 4.91 | 4.74 | 4.77 | 4.77 | -2.85% | 18,666,149 |
| Apr 21, 2026 | 4.99 | 5.18 | 4.88 | 4.91 | 4.91 | - | 27,484,590 |
| Apr 20, 2026 | 4.87 | 4.94 | 4.86 | 4.91 | 4.91 | 0.82% | 6,209,203 |
| Apr 17, 2026 | 4.95 | 4.98 | 4.85 | 4.87 | 4.87 | -2.01% | 9,467,000 |
| Apr 16, 2026 | 4.88 | 4.98 | 4.87 | 4.97 | 4.97 | 1.64% | 7,954,880 |
| Apr 15, 2026 | 4.97 | 4.98 | 4.88 | 4.89 | 4.89 | -1.21% | 5,694,600 |
| Apr 14, 2026 | 4.99 | 5.00 | 4.88 | 4.95 | 4.95 | - | 6,779,000 |
| Apr 13, 2026 | 4.93 | 4.95 | 4.87 | 4.95 | 4.95 | - | 6,789,302 |
| Apr 10, 2026 | 4.92 | 4.99 | 4.89 | 4.95 | 4.95 | 1.43% | 7,612,245 |
| Apr 9, 2026 | 4.96 | 4.99 | 4.87 | 4.88 | 4.88 | -2.01% | 9,013,450 |
| Apr 8, 2026 | 4.95 | 5.00 | 4.92 | 4.98 | 4.98 | 2.89% | 8,608,400 |
| Apr 7, 2026 | 4.75 | 4.88 | 4.74 | 4.84 | 4.84 | 2.54% | 9,733,600 |
| Apr 3, 2026 | 4.91 | 4.91 | 4.71 | 4.72 | 4.72 | -3.28% | 8,484,500 |
| Apr 2, 2026 | 4.96 | 4.98 | 4.86 | 4.88 | 4.88 | -1.81% | 6,516,599 |
| Apr 1, 2026 | 5.06 | 5.10 | 4.94 | 4.97 | 4.97 | 0.61% | 7,729,000 |
| Mar 31, 2026 | 5.02 | 5.08 | 4.94 | 4.94 | 4.94 | -1.40% | 7,207,441 |
| Mar 30, 2026 | 4.92 | 5.03 | 4.91 | 5.01 | 5.01 | 0.40% | 5,757,050 |
| Mar 27, 2026 | 4.89 | 4.99 | 4.86 | 4.99 | 4.99 | 1.42% | 8,451,960 |
| Mar 26, 2026 | 4.98 | 5.07 | 4.90 | 4.92 | 4.92 | -1.40% | 9,670,670 |
| Mar 25, 2026 | 4.84 | 5.02 | 4.84 | 4.99 | 4.99 | 3.10% | 11,559,790 |
| Mar 24, 2026 | 4.75 | 4.85 | 4.66 | 4.84 | 4.84 | 4.31% | 14,683,370 |
| Mar 23, 2026 | 4.85 | 4.88 | 4.59 | 4.64 | 4.64 | -6.07% | 19,866,330 |
| Mar 20, 2026 | 5.06 | 5.09 | 4.93 | 4.94 | 4.94 | -1.98% | 11,151,380 |
| Mar 19, 2026 | 5.14 | 5.16 | 5.02 | 5.04 | 5.04 | -2.70% | 10,707,070 |
| Mar 18, 2026 | 5.15 | 5.19 | 5.08 | 5.18 | 5.18 | 0.58% | 8,910,972 |
| Mar 17, 2026 | 5.24 | 5.29 | 5.13 | 5.15 | 5.15 | -1.72% | 8,774,538 |
| Mar 16, 2026 | 5.32 | 5.36 | 5.19 | 5.24 | 5.24 | -1.69% | 13,191,290 |
| Mar 13, 2026 | 5.37 | 5.47 | 5.31 | 5.33 | 5.33 | -1.11% | 9,288,442 |
| Mar 12, 2026 | 5.45 | 5.52 | 5.34 | 5.39 | 5.39 | -1.10% | 11,721,790 |
| Mar 11, 2026 | 5.43 | 5.48 | 5.40 | 5.45 | 5.45 | 0.18% | 9,021,562 |
| Mar 10, 2026 | 5.49 | 5.52 | 5.42 | 5.44 | 5.44 | -0.18% | 10,208,900 |
| Mar 9, 2026 | 5.45 | 5.47 | 5.35 | 5.45 | 5.45 | -0.73% | 14,157,510 |
| Mar 6, 2026 | 5.35 | 5.51 | 5.32 | 5.49 | 5.49 | 2.43% | 11,734,400 |
| Mar 5, 2026 | 5.44 | 5.48 | 5.32 | 5.36 | 5.36 | -0.19% | 13,770,090 |
| Mar 4, 2026 | 5.32 | 5.50 | 5.29 | 5.37 | 5.37 | -0.19% | 14,633,900 |
| Mar 3, 2026 | 5.61 | 5.67 | 5.30 | 5.38 | 5.38 | -4.78% | 21,483,330 |
| Mar 2, 2026 | 5.76 | 5.82 | 5.50 | 5.65 | 5.65 | -3.09% | 21,399,200 |
| Feb 27, 2026 | 5.71 | 5.84 | 5.70 | 5.83 | 5.83 | 1.57% | 11,308,450 |
| Feb 26, 2026 | 5.84 | 5.86 | 5.70 | 5.74 | 5.74 | -1.71% | 11,753,780 |
| Feb 25, 2026 | 5.77 | 5.87 | 5.74 | 5.84 | 5.84 | 1.39% | 12,234,150 |
| Feb 24, 2026 | 5.69 | 5.84 | 5.66 | 5.76 | 5.76 | 2.86% | 15,759,960 |
| Feb 13, 2026 | 5.74 | 5.77 | 5.60 | 5.60 | 5.60 | -3.45% | 16,121,420 |
| Feb 12, 2026 | 5.90 | 5.92 | 5.68 | 5.80 | 5.80 | -2.52% | 21,802,190 |