Anhui Huaertai Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	11.65	11.92	11.60	11.72	11.72	0.43%	6,394,800
Aug 1, 2025	11.58	11.71	11.58	11.67	11.67	0.60%	3,087,600
Jul 31, 2025	11.80	11.86	11.55	11.60	11.60	-2.11%	5,887,600
Jul 30, 2025	11.95	12.04	11.76	11.85	11.85	-0.50%	5,184,900
Jul 29, 2025	12.01	12.06	11.80	11.91	11.91	-0.83%	5,960,200
Jul 28, 2025	11.92	12.18	11.80	12.01	12.01	0.84%	7,399,990
Jul 25, 2025	12.04	12.04	11.86	11.91	11.91	-1.08%	5,270,100
Jul 24, 2025	11.84	12.08	11.82	12.04	12.04	1.52%	7,009,000
Jul 23, 2025	12.12	12.26	11.81	11.86	11.86	-1.66%	8,522,610
Jul 22, 2025	11.92	12.06	11.78	12.06	12.06	2.12%	12,279,100
Jul 21, 2025	11.50	11.90	11.50	11.81	11.81	2.87%	10,130,400
Jul 18, 2025	11.39	11.55	11.38	11.48	11.48	0.61%	4,162,800
Jul 17, 2025	11.40	11.42	11.29	11.41	11.41	0.09%	4,496,700
Jul 16, 2025	11.36	11.46	11.33	11.40	11.40	0.35%	3,595,375
Jul 15, 2025	11.75	11.75	11.30	11.36	11.36	-3.57%	9,067,875
Jul 14, 2025	11.68	11.90	11.58	11.78	11.78	0.86%	6,200,500
Jul 11, 2025	11.66	11.74	11.43	11.68	11.68	0.09%	6,912,010
Jul 10, 2025	11.63	11.71	11.58	11.67	11.67	0.52%	3,650,800
Jul 9, 2025	11.75	11.79	11.59	11.61	11.61	-1.36%	6,109,300
Jul 8, 2025	11.71	11.78	11.68	11.77	11.77	0.43%	4,469,200
Jul 7, 2025	11.66	11.80	11.64	11.72	11.72	0.09%	4,077,590
Jul 4, 2025	12.00	12.02	11.65	11.71	11.71	-2.09%	8,038,700
Jul 3, 2025	11.84	12.01	11.78	11.96	11.96	1.18%	5,859,300
Jul 2, 2025	11.85	11.93	11.76	11.82	11.82	-0.59%	6,129,000
Jul 1, 2025	11.96	12.08	11.78	11.89	11.89	-0.17%	7,355,600
Jun 30, 2025	11.84	11.91	11.78	11.91	11.91	0.17%	6,097,700
Jun 27, 2025	11.89	11.98	11.75	11.89	11.89	0.34%	10,358,600
Jun 26, 2025	12.18	12.28	11.82	11.85	11.85	-3.03%	15,008,600
Jun 25, 2025	11.99	12.30	11.97	12.22	12.22	1.83%	17,964,714
Jun 24, 2025	11.93	12.04	11.85	12.00	12.00	-0.99%	13,597,400
Jun 23, 2025	12.10	12.20	11.90	12.12	12.12	0.17%	16,978,800
Jun 20, 2025	11.44	12.34	11.35	12.10	12.10	5.86%	27,307,700
Jun 19, 2025	11.58	11.71	11.29	11.43	11.43	-1.89%	13,462,800
Jun 18, 2025	11.98	12.00	11.63	11.65	11.65	-3.48%	16,470,709
Jun 17, 2025	11.81	12.35	11.70	12.07	12.07	-1.07%	23,700,009
Jun 16, 2025	11.58	12.59	11.38	12.20	12.20	6.18%	32,211,416
Jun 13, 2025	11.20	11.61	11.12	11.49	11.49	2.41%	19,373,481
Jun 12, 2025	11.25	11.30	11.12	11.22	11.22	-0.27%	3,959,900
Jun 11, 2025	11.20	11.33	11.19	11.25	11.25	0.09%	4,613,700
Jun 10, 2025	11.40	11.45	11.05	11.24	11.24	-0.97%	7,187,074
Jun 9, 2025	11.14	11.39	11.12	11.35	11.35	2.25%	9,125,174
Jun 6, 2025	11.07	11.26	11.01	11.10	11.10	0.27%	6,776,200
Jun 5, 2025	11.18	11.20	11.00	11.07	11.07	-0.98%	5,913,900
Jun 4, 2025	11.14	11.33	11.12	11.18	11.18	-0.36%	6,992,700
Jun 3, 2025	11.20	11.53	10.98	11.22	11.22	3.03%	13,900,500
May 30, 2025	11.17	11.17	10.87	10.89	10.89	-2.42%	6,757,700
May 29, 2025	11.12	11.21	11.00	11.16	11.16	0.54%	5,796,372
May 28, 2025	11.26	11.43	11.07	11.10	11.10	-1.60%	6,488,400
May 27, 2025	11.01	11.36	10.93	11.28	11.28	1.99%	9,232,900
May 26, 2025	10.92	11.13	10.92	11.06	11.06	0.91%	4,405,200