Anhui Huamao Textile Co., Ltd. (SHE:000850)
China · Delayed Price · Currency is CNY 4.130
-0.100 (-2.36%)
May 26, 2026, 3:04 PM CST
Anhui Huamao Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.22 | 4.22 | 4.09 | 4.13 | 4.13 | -2.36% | 10,121,380 |
| May 25, 2026 | 4.21 | 4.24 | 4.17 | 4.23 | 4.23 | 0.71% | 6,837,093 |
| May 22, 2026 | 4.20 | 4.24 | 4.10 | 4.20 | 4.20 | 1.20% | 9,823,080 |
| May 21, 2026 | 4.25 | 4.35 | 4.14 | 4.15 | 4.15 | -2.12% | 12,015,764 |
| May 20, 2026 | 4.28 | 4.31 | 4.22 | 4.24 | 4.24 | -1.40% | 8,063,566 |
| May 19, 2026 | 4.29 | 4.36 | 4.23 | 4.30 | 4.30 | 0.23% | 7,257,000 |
| May 18, 2026 | 4.28 | 4.32 | 4.20 | 4.29 | 4.29 | -0.46% | 10,573,640 |
| May 15, 2026 | 4.41 | 4.42 | 4.28 | 4.31 | 4.31 | -1.82% | 13,214,981 |
| May 14, 2026 | 4.44 | 4.51 | 4.37 | 4.39 | 4.39 | -0.68% | 13,958,535 |
| May 13, 2026 | 4.40 | 4.52 | 4.38 | 4.42 | 4.42 | 0.68% | 9,647,331 |
| May 12, 2026 | 4.46 | 4.48 | 4.38 | 4.39 | 4.39 | -2.01% | 11,158,200 |
| May 11, 2026 | 4.52 | 4.52 | 4.41 | 4.48 | 4.48 | -0.44% | 13,717,050 |
| May 8, 2026 | 4.47 | 4.56 | 4.45 | 4.50 | 4.50 | 0.67% | 12,308,968 |
| May 7, 2026 | 4.58 | 4.61 | 4.46 | 4.47 | 4.47 | -2.19% | 15,175,646 |
| 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 |