Anhui Huaertai Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	11.30	11.62	11.12	11.26	-	-0.35%	3,902,700
May 18, 2026	11.62	11.63	11.15	11.30	11.30	-3.00%	7,072,600
May 15, 2026	11.65	11.91	11.60	11.65	11.65	0.78%	6,761,700
May 14, 2026	11.68	11.90	11.54	11.56	11.56	-0.86%	5,211,110
May 13, 2026	11.52	11.82	11.50	11.66	11.66	1.22%	3,974,707
May 12, 2026	11.85	11.92	11.48	11.52	11.52	-2.54%	4,725,500
May 11, 2026	12.00	12.00	11.75	11.82	11.82	-0.84%	4,277,800
May 8, 2026	11.80	11.93	11.76	11.92	11.92	1.10%	3,462,600
May 7, 2026	11.86	11.88	11.75	11.79	11.79	-0.92%	3,399,500
May 6, 2026	12.03	12.13	11.77	11.90	11.90	-1.00%	6,545,000
Apr 30, 2026	12.08	12.17	11.98	12.02	12.02	-0.83%	3,795,500
Apr 29, 2026	11.91	12.19	11.86	12.12	12.12	1.34%	3,781,700
Apr 28, 2026	12.00	12.09	11.83	11.96	11.96	-1.16%	4,345,100
Apr 27, 2026	12.00	12.16	11.51	12.10	12.10	0.92%	6,748,300
Apr 24, 2026	11.90	12.10	11.82	11.99	11.99	0.08%	4,296,700
Apr 23, 2026	12.02	12.30	11.88	11.98	11.98	-0.33%	5,025,700
Apr 22, 2026	11.86	12.09	11.76	12.02	12.02	1.26%	5,422,400
Apr 21, 2026	11.89	11.91	11.68	11.87	11.87	-0.08%	3,618,100
Apr 20, 2026	11.72	12.10	11.62	11.88	11.88	1.37%	5,337,600
Apr 17, 2026	11.61	11.80	11.40	11.72	11.72	0.86%	4,945,400
Apr 16, 2026	11.37	11.64	11.29	11.62	11.62	2.47%	5,475,900
Apr 15, 2026	11.49	11.50	11.34	11.34	11.34	-0.87%	3,396,800
Apr 14, 2026	11.70	11.78	11.32	11.44	11.44	-3.13%	7,601,500
Apr 13, 2026	11.85	11.85	11.66	11.81	11.81	-0.25%	2,956,700
Apr 10, 2026	11.93	12.02	11.82	11.84	11.84	-0.08%	3,385,610
Apr 9, 2026	12.01	12.02	11.77	11.85	11.85	-1.25%	3,652,100
Apr 8, 2026	11.93	12.01	11.84	12.00	12.00	1.27%	5,086,400
Apr 7, 2026	11.38	11.86	11.38	11.85	11.85	4.13%	4,680,700
Apr 3, 2026	11.90	11.90	11.35	11.38	11.38	-3.89%	4,038,200
Apr 2, 2026	12.10	12.10	11.76	11.84	11.84	-1.58%	3,296,738
Apr 1, 2026	12.11	12.20	11.96	12.03	12.03	0.42%	3,967,200
Mar 31, 2026	12.30	12.36	11.95	11.98	11.98	-2.76%	4,894,700
Mar 30, 2026	12.10	12.40	12.06	12.32	12.32	0.98%	5,252,810
Mar 27, 2026	11.72	12.26	11.72	12.20	12.20	2.87%	5,666,100
Mar 26, 2026	11.99	12.25	11.72	11.86	11.86	-1.25%	4,724,400
Mar 25, 2026	11.75	12.05	11.61	12.01	12.01	2.30%	5,898,110
Mar 24, 2026	11.55	11.77	11.30	11.74	11.74	3.62%	6,947,500
Mar 23, 2026	12.00	12.01	11.27	11.33	11.33	-6.52%	9,006,900
Mar 20, 2026	12.54	12.63	12.09	12.12	12.12	-3.27%	8,384,700
Mar 19, 2026	12.93	13.10	12.50	12.53	12.53	-3.98%	8,807,000
Mar 18, 2026	12.98	13.08	12.77	13.05	13.05	1.24%	7,370,000
Mar 17, 2026	13.17	13.43	12.88	12.89	12.89	-2.13%	11,806,100
Mar 16, 2026	13.44	13.71	13.05	13.17	13.17	-1.79%	15,961,600
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