Anhui Huaertai Chemical Co., Ltd. (SHE:001217)
China · Delayed Price · Currency is CNY 11.16
-0.05 (-0.45%)
Sep 30, 2026, 3:04 PM CST
Anhui Huaertai Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 11.22 | 11.46 | 11.11 | 11.16 | 11.16 | -0.45% | 4,857,400 |
| Sep 29, 2026 | 11.01 | 11.39 | 11.00 | 11.21 | 11.21 | 1.17% | 4,687,703 |
| Sep 28, 2026 | 11.08 | 11.10 | 10.80 | 11.08 | 11.08 | 0.45% | 4,054,700 |
| Sep 24, 2026 | 10.93 | 11.14 | 10.93 | 11.03 | 11.03 | 0.27% | 3,462,100 |
| Sep 23, 2026 | 10.97 | 11.17 | 10.83 | 11.00 | 11.00 | 0.27% | 4,819,700 |
| Sep 22, 2026 | 10.80 | 11.05 | 10.66 | 10.97 | 10.97 | 1.20% | 5,914,703 |
| Sep 21, 2026 | 10.30 | 10.84 | 10.28 | 10.84 | 10.84 | 5.86% | 5,124,800 |
| Sep 18, 2026 | 10.15 | 10.28 | 10.14 | 10.24 | 10.24 | 0.49% | 2,025,400 |
| Sep 17, 2026 | 10.09 | 10.22 | 9.98 | 10.19 | 10.19 | 0.79% | 1,946,400 |
| Sep 16, 2026 | 10.02 | 10.17 | 9.90 | 10.11 | 10.11 | 1.00% | 1,618,300 |
| Sep 15, 2026 | 10.22 | 10.23 | 10.00 | 10.01 | 10.01 | -2.15% | 2,293,300 |
| Sep 14, 2026 | 10.22 | 10.35 | 10.18 | 10.23 | 10.23 | 0.10% | 2,527,700 |
| Sep 11, 2026 | 10.39 | 10.43 | 10.12 | 10.22 | 10.22 | -2.29% | 3,630,000 |
| Sep 10, 2026 | 10.64 | 10.65 | 10.45 | 10.46 | 10.46 | -1.69% | 2,153,800 |
| Sep 9, 2026 | 10.70 | 10.77 | 10.61 | 10.64 | 10.64 | -0.56% | 3,157,900 |
| Sep 8, 2026 | 10.40 | 10.77 | 10.39 | 10.70 | 10.70 | 2.98% | 3,479,380 |
| Sep 7, 2026 | 10.36 | 10.50 | 10.36 | 10.39 | 10.39 | 0.19% | 1,990,600 |
| Sep 4, 2026 | 10.42 | 10.55 | 10.30 | 10.37 | 10.37 | -0.29% | 2,645,300 |
| Sep 3, 2026 | 10.63 | 10.70 | 10.40 | 10.40 | 10.40 | -1.61% | 3,231,600 |
| Sep 2, 2026 | 10.77 | 10.77 | 10.48 | 10.57 | 10.57 | -1.77% | 4,689,200 |
| Sep 1, 2026 | 10.84 | 11.02 | 10.70 | 10.76 | 10.76 | -0.83% | 6,223,400 |
| Aug 31, 2026 | 10.35 | 10.90 | 10.35 | 10.85 | 10.85 | 4.03% | 8,069,300 |
| Aug 28, 2026 | 10.20 | 10.50 | 10.12 | 10.43 | 10.43 | 2.25% | 4,242,600 |
| Aug 27, 2026 | 10.20 | 10.24 | 10.06 | 10.20 | 10.20 | -0.58% | 3,668,600 |
| Aug 26, 2026 | 10.05 | 10.26 | 10.01 | 10.26 | 10.26 | 1.38% | 3,908,000 |
| Aug 25, 2026 | 9.91 | 10.12 | 9.90 | 10.12 | 10.12 | 1.61% | 3,682,100 |
| Aug 24, 2026 | 10.01 | 10.04 | 9.85 | 9.96 | 9.96 | -0.50% | 2,547,500 |
| Aug 21, 2026 | 9.90 | 10.05 | 9.74 | 10.01 | 10.01 | 0.50% | 3,259,184 |
| Aug 20, 2026 | 10.00 | 10.00 | 9.85 | 9.96 | 9.96 | 0.91% | 3,151,550 |
| Aug 19, 2026 | 9.91 | 10.00 | 9.85 | 9.87 | 9.87 | -1.30% | 3,798,150 |
| Aug 18, 2026 | 9.96 | 10.06 | 9.92 | 10.00 | 10.00 | 0.10% | 3,285,099 |
| Aug 17, 2026 | 9.86 | 10.05 | 9.75 | 9.99 | 9.99 | 1.63% | 3,713,100 |
| Aug 14, 2026 | 9.85 | 9.95 | 9.75 | 9.83 | 9.83 | -0.30% | 2,923,100 |
| Aug 13, 2026 | 10.08 | 10.08 | 9.85 | 9.86 | 9.86 | -1.10% | 2,970,700 |
| Aug 12, 2026 | 9.96 | 10.02 | 9.90 | 9.97 | 9.97 | 0.50% | 2,471,600 |
| Aug 11, 2026 | 10.02 | 10.22 | 9.90 | 9.92 | 9.92 | -0.90% | 3,468,900 |
| Aug 10, 2026 | 9.74 | 10.04 | 9.66 | 10.01 | 10.01 | 3.41% | 5,398,400 |
| Aug 7, 2026 | 9.72 | 9.80 | 9.55 | 9.68 | 9.68 | -0.82% | 3,658,800 |
| Aug 6, 2026 | 9.74 | 9.86 | 9.61 | 9.76 | 9.76 | -0.20% | 3,633,100 |
| Aug 5, 2026 | 9.85 | 9.94 | 9.70 | 9.78 | 9.78 | -0.71% | 4,744,400 |
| Aug 4, 2026 | 9.95 | 10.16 | 9.84 | 9.85 | 9.85 | -1.01% | 5,462,750 |
| Aug 3, 2026 | 9.50 | 10.01 | 9.41 | 9.95 | 9.95 | 4.30% | 10,830,410 |
| Jul 31, 2026 | 9.59 | 9.78 | 9.28 | 9.54 | 9.54 | -3.73% | 13,377,150 |
| Jul 30, 2026 | 9.77 | 10.18 | 9.72 | 9.91 | 9.91 | 1.54% | 8,251,400 |
| Jul 29, 2026 | 9.35 | 9.79 | 9.30 | 9.76 | 9.76 | 3.94% | 8,259,100 |
| Jul 28, 2026 | 8.99 | 9.40 | 8.91 | 9.39 | 9.39 | 4.57% | 6,143,200 |
| Jul 27, 2026 | 8.67 | 9.01 | 8.58 | 8.98 | 8.98 | 4.30% | 4,628,600 |
| Jul 24, 2026 | 8.63 | 8.89 | 8.58 | 8.61 | 8.61 | -1.71% | 4,008,500 |
| Jul 23, 2026 | 8.41 | 8.78 | 8.36 | 8.76 | 8.76 | 4.16% | 3,967,900 |
| Jul 22, 2026 | 8.38 | 8.51 | 8.32 | 8.41 | 8.41 | -0.12% | 2,706,100 |