Anhui Huaertai Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	14.22	14.30	13.98	14.05	14.05	-1.20%	5,183,200
Dec 2, 2025	14.15	14.34	14.06	14.22	14.22	-0.14%	4,266,800
Dec 1, 2025	14.07	14.44	14.06	14.24	14.24	0.78%	6,232,000
Nov 28, 2025	13.95	14.14	13.84	14.13	14.13	1.36%	5,982,300
Nov 27, 2025	13.98	14.14	13.87	13.94	13.94	-0.07%	4,953,500
Nov 26, 2025	14.32	14.34	13.90	13.95	13.95	-2.31%	8,338,100
Nov 25, 2025	13.93	14.45	13.86	14.28	14.28	4.85%	12,044,000
Nov 24, 2025	13.25	13.69	13.10	13.62	13.62	3.50%	7,920,700
Nov 21, 2025	13.63	13.69	13.13	13.16	13.16	-4.50%	11,027,470
Nov 20, 2025	14.15	14.26	13.75	13.78	13.78	-2.41%	9,503,700
Nov 19, 2025	14.16	14.39	13.98	14.12	14.12	-0.42%	8,410,600
Nov 18, 2025	14.30	14.40	14.01	14.18	14.18	-0.91%	9,435,600
Nov 17, 2025	14.17	14.50	14.12	14.31	14.31	0.35%	10,041,200
Nov 14, 2025	14.51	15.15	14.23	14.26	14.26	-3.19%	15,934,500
Nov 13, 2025	14.55	15.19	14.25	14.73	14.73	1.66%	23,287,450