Anhui Huaertai Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.40	13.87	13.40	13.41	13.41	-0.37%	20,161,300
Mar 12, 2026	13.90	13.90	13.32	13.46	13.46	-3.93%	24,629,400
Mar 11, 2026	13.15	14.24	12.98	14.01	14.01	6.54%	25,988,500
Mar 10, 2026	13.22	13.40	13.08	13.15	13.15	-0.38%	8,495,500
Mar 9, 2026	13.50	13.62	13.05	13.20	13.20	-1.79%	9,019,300
Mar 6, 2026	13.03	13.48	12.99	13.44	13.44	2.36%	9,230,400
Mar 5, 2026	13.71	13.79	13.03	13.13	13.13	-2.45%	10,869,700
Mar 4, 2026	12.80	13.71	12.73	13.46	13.46	3.14%	15,409,900
Mar 3, 2026	14.01	14.03	12.98	13.05	13.05	-5.43%	14,048,500
Mar 2, 2026	14.57	14.64	13.69	13.80	13.80	-4.43%	14,432,500
Feb 27, 2026	14.83	14.83	14.28	14.44	14.44	-2.63%	12,211,500
Feb 26, 2026	14.98	15.18	14.57	14.83	14.83	-	14,436,800
Feb 25, 2026	15.10	15.27	14.78	14.83	14.83	-0.74%	15,064,832
Feb 24, 2026	14.69	15.35	14.45	14.94	14.94	1.63%	22,399,500
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