Anhui Huamao Textile Co., Ltd. (SHE:000850)
China · Delayed Price · Currency is CNY 4.500
+0.090 (2.04%)
Aug 26, 2026, 3:04 PM CST
Anhui Huamao Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.11 | 4.13 | 4.06 | 4.08 | 4.08 | -0.97% | 7,029,000 |
| Aug 10, 2026 | 4.04 | 4.14 | 4.00 | 4.12 | 4.12 | 1.98% | 12,185,410 |
| Aug 7, 2026 | 4.08 | 4.08 | 3.98 | 4.04 | 4.04 | -1.46% | 8,364,900 |
| Aug 6, 2026 | 4.03 | 4.11 | 4.02 | 4.10 | 4.10 | 1.23% | 7,912,587 |
| Aug 5, 2026 | 4.04 | 4.06 | 3.99 | 4.05 | 4.05 | 0.25% | 6,513,200 |
| Aug 4, 2026 | 4.06 | 4.09 | 3.99 | 4.04 | 4.04 | -0.25% | 8,625,400 |
| Aug 3, 2026 | 3.97 | 4.05 | 3.95 | 4.05 | 4.05 | 2.27% | 7,593,250 |
| Jul 31, 2026 | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | - | 5,823,350 |
| Jul 30, 2026 | 3.99 | 4.05 | 3.94 | 3.96 | 3.96 | -1.25% | 6,715,200 |
| Jul 29, 2026 | 3.99 | 4.05 | 3.97 | 4.01 | 4.01 | 0.25% | 6,089,000 |
| Jul 28, 2026 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | - | 4,066,100 |
| Jul 27, 2026 | 3.87 | 4.01 | 3.85 | 4.00 | 4.00 | 3.36% | 9,450,838 |
| Jul 24, 2026 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | -2.76% | 6,467,916 |
| Jul 23, 2026 | 3.88 | 3.98 | 3.85 | 3.98 | 3.98 | 2.31% | 6,928,216 |
| Jul 22, 2026 | 3.84 | 3.94 | 3.81 | 3.89 | 3.89 | 1.30% | 9,414,764 |
| Jul 21, 2026 | 3.97 | 3.97 | 3.84 | 3.94 | 3.84 | -1.01% | 10,589,961 |
| Jul 20, 2026 | 4.06 | 4.10 | 3.94 | 3.98 | 3.88 | -2.45% | 11,049,685 |
| Jul 17, 2026 | 4.08 | 4.24 | 3.98 | 4.08 | 3.98 | - | 15,905,700 |
| Jul 16, 2026 | 3.90 | 4.13 | 3.87 | 4.08 | 3.98 | 3.55% | 16,546,201 |
| Jul 15, 2026 | 3.84 | 3.98 | 3.83 | 3.94 | 3.84 | 2.07% | 10,556,100 |
| Jul 14, 2026 | 3.77 | 3.87 | 3.75 | 3.86 | 3.76 | 1.85% | 10,905,500 |
| Jul 13, 2026 | 3.89 | 3.94 | 3.76 | 3.79 | 3.69 | 0.80% | 16,454,000 |
| Jul 10, 2026 | 3.74 | 3.87 | 3.73 | 3.76 | 3.66 | 0.27% | 14,418,300 |
| Jul 9, 2026 | 3.78 | 3.86 | 3.71 | 3.75 | 3.65 | -1.57% | 11,448,100 |
| Jul 8, 2026 | 3.79 | 3.91 | 3.72 | 3.81 | 3.71 | - | 9,137,400 |
| Jul 7, 2026 | 3.95 | 3.95 | 3.75 | 3.81 | 3.71 | -4.03% | 10,426,137 |
| Jul 6, 2026 | 4.04 | 4.16 | 3.91 | 3.97 | 3.87 | -1.73% | 14,658,450 |
| Jul 3, 2026 | 3.81 | 4.10 | 3.80 | 4.04 | 3.94 | 6.32% | 25,622,704 |
| Jul 2, 2026 | 3.62 | 3.85 | 3.62 | 3.80 | 3.70 | 4.68% | 19,482,550 |
| Jul 1, 2026 | 3.52 | 3.69 | 3.50 | 3.63 | 3.54 | 3.42% | 13,314,909 |
| Jun 30, 2026 | 3.57 | 3.59 | 3.46 | 3.51 | 3.42 | -1.96% | 9,867,337 |
| Jun 29, 2026 | 3.58 | 3.62 | 3.48 | 3.58 | 3.49 | 0.28% | 9,768,450 |
| Jun 26, 2026 | 3.59 | 3.67 | 3.51 | 3.57 | 3.48 | -0.83% | 11,183,401 |
| Jun 25, 2026 | 3.63 | 3.66 | 3.54 | 3.60 | 3.51 | -1.10% | 11,967,911 |
| Jun 24, 2026 | 3.79 | 3.82 | 3.62 | 3.64 | 3.55 | -3.70% | 9,468,251 |
| Jun 23, 2026 | 3.76 | 3.88 | 3.75 | 3.78 | 3.68 | 0.27% | 12,292,001 |
| Jun 22, 2026 | 3.68 | 3.79 | 3.53 | 3.77 | 3.67 | 2.45% | 12,523,051 |
| Jun 18, 2026 | 3.74 | 3.74 | 3.65 | 3.68 | 3.59 | -1.60% | 7,942,665 |
| Jun 17, 2026 | 3.77 | 3.82 | 3.72 | 3.74 | 3.65 | -1.06% | 7,151,080 |