Anhui Huaertai Chemical Co., Ltd. (SHE:001217)
14.70
-0.85 (-5.47%)
At close: Feb 13, 2026
Anhui Huaertai Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.29 | 15.37 | 14.49 | 14.70 | 14.70 | -5.47% | 28,641,600 |
| Feb 12, 2026 | 15.67 | 16.49 | 15.01 | 15.55 | 15.55 | -6.61% | 57,725,521 |
| Feb 11, 2026 | 16.35 | 16.65 | 16.20 | 16.65 | 16.65 | 9.97% | 11,039,532 |
| Feb 10, 2026 | 13.82 | 15.48 | 13.82 | 15.14 | 15.14 | 7.60% | 64,706,040 |
| Feb 9, 2026 | 12.80 | 14.07 | 12.72 | 14.07 | 14.07 | 10.01% | 22,259,150 |
| Feb 6, 2026 | 12.72 | 13.20 | 12.50 | 12.79 | 12.79 | - | 9,130,700 |
| Feb 5, 2026 | 12.86 | 13.30 | 12.75 | 12.79 | 12.79 | -1.16% | 10,555,610 |
| Feb 4, 2026 | 12.80 | 13.23 | 12.80 | 12.94 | 12.94 | 0.54% | 7,065,000 |
| Feb 3, 2026 | 12.89 | 12.93 | 12.50 | 12.87 | 12.87 | 0.55% | 7,100,300 |
| Feb 2, 2026 | 13.06 | 13.37 | 12.70 | 12.80 | 12.80 | -3.54% | 11,042,950 |
| Jan 30, 2026 | 12.90 | 13.48 | 12.80 | 13.27 | 13.27 | 2.31% | 14,761,160 |
| Jan 29, 2026 | 12.50 | 13.05 | 12.35 | 12.97 | 12.97 | 0.78% | 8,953,700 |
| Jan 28, 2026 | 12.88 | 13.04 | 12.81 | 12.87 | 12.87 | -0.31% | 5,591,900 |
| Jan 27, 2026 | 13.23 | 13.23 | 12.73 | 12.91 | 12.91 | -3.08% | 10,210,420 |
| Jan 26, 2026 | 13.57 | 13.62 | 13.25 | 13.32 | 13.32 | -2.27% | 10,420,700 |
| Jan 23, 2026 | 13.57 | 13.70 | 13.47 | 13.63 | 13.63 | -0.73% | 10,188,110 |
| Jan 22, 2026 | 13.30 | 13.89 | 13.24 | 13.73 | 13.73 | 2.46% | 15,430,190 |
| Jan 21, 2026 | 13.62 | 13.74 | 13.34 | 13.40 | 13.40 | 0.60% | 11,774,310 |
| Jan 20, 2026 | 13.05 | 13.45 | 13.05 | 13.32 | 13.32 | 1.52% | 11,221,500 |
| Jan 19, 2026 | 13.00 | 13.14 | 12.96 | 13.12 | 13.12 | 0.31% | 6,348,651 |
| Jan 16, 2026 | 13.24 | 13.25 | 12.97 | 13.08 | 13.08 | -0.46% | 7,537,838 |
| Jan 15, 2026 | 12.95 | 13.15 | 12.88 | 13.14 | 13.14 | 1.00% | 8,187,938 |
| Jan 14, 2026 | 13.15 | 13.23 | 12.85 | 13.01 | 13.01 | -1.66% | 14,736,238 |
| Jan 13, 2026 | 13.40 | 13.62 | 13.15 | 13.23 | 13.23 | -0.90% | 14,224,700 |
| Jan 12, 2026 | 13.30 | 13.46 | 13.17 | 13.35 | 13.35 | -0.60% | 14,591,400 |
| Jan 9, 2026 | 13.28 | 13.55 | 13.20 | 13.43 | 13.43 | 0.52% | 15,995,210 |
| Jan 8, 2026 | 13.24 | 13.46 | 13.14 | 13.36 | 13.36 | -0.07% | 11,322,000 |
| Jan 7, 2026 | 13.69 | 13.74 | 13.27 | 13.37 | 13.37 | -2.98% | 18,118,250 |
| Jan 6, 2026 | 13.20 | 14.26 | 13.13 | 13.78 | 13.78 | 5.19% | 27,896,700 |
| Jan 5, 2026 | 13.60 | 13.63 | 13.06 | 13.10 | 13.10 | -5.76% | 24,686,710 |
| Dec 31, 2025 | 14.44 | 14.54 | 13.84 | 13.90 | 13.90 | -3.74% | 17,966,300 |
| Dec 30, 2025 | 15.16 | 15.30 | 14.39 | 14.44 | 14.44 | -5.62% | 33,312,830 |
| Dec 29, 2025 | 14.84 | 15.30 | 14.53 | 15.30 | 15.30 | 9.99% | 35,294,230 |
| Dec 26, 2025 | 13.47 | 14.80 | 13.35 | 13.91 | 13.91 | 2.81% | 28,962,900 |
| Dec 25, 2025 | 13.79 | 13.79 | 13.50 | 13.53 | 13.53 | -1.96% | 14,780,500 |
| Dec 24, 2025 | 14.19 | 14.35 | 13.70 | 13.80 | 13.80 | -2.47% | 21,673,870 |
| Dec 23, 2025 | 14.81 | 15.32 | 14.15 | 14.15 | 14.15 | -4.46% | 36,908,400 |
| Dec 22, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 10.03% | 3,382,990 |
| Dec 19, 2025 | 13.19 | 13.52 | 13.08 | 13.46 | 13.46 | 1.58% | 7,057,152 |
| Dec 18, 2025 | 12.74 | 13.70 | 12.74 | 13.25 | 13.25 | 3.19% | 10,796,300 |
| Dec 17, 2025 | 12.79 | 12.92 | 12.60 | 12.84 | 12.84 | 1.50% | 4,663,500 |
| Dec 16, 2025 | 13.01 | 13.03 | 12.60 | 12.65 | 12.65 | -3.07% | 5,296,500 |
| Dec 15, 2025 | 12.68 | 13.17 | 12.52 | 13.05 | 13.05 | 2.43% | 6,771,900 |
| Dec 12, 2025 | 13.01 | 13.01 | 12.73 | 12.74 | 12.74 | -1.77% | 5,595,200 |
| Dec 11, 2025 | 13.35 | 13.39 | 12.92 | 12.97 | 12.97 | -0.99% | 6,006,800 |
| Dec 10, 2025 | 13.32 | 13.37 | 13.07 | 13.10 | 13.10 | -1.65% | 4,787,700 |
| Dec 9, 2025 | 13.50 | 13.56 | 13.28 | 13.32 | 13.32 | -1.77% | 5,441,500 |
| Dec 8, 2025 | 13.96 | 14.06 | 13.45 | 13.56 | 13.56 | -2.93% | 8,258,200 |
| Dec 5, 2025 | 13.77 | 14.10 | 13.73 | 13.97 | 13.97 | 1.38% | 5,362,200 |
| Dec 4, 2025 | 14.15 | 14.23 | 13.72 | 13.78 | 13.78 | -1.92% | 5,536,000 |