Anhui Huaertai Chemical Co., Ltd. (SHE:001217)
China · Delayed Price · Currency is CNY 8.97
+0.36 (4.18%)
Jul 27, 2026, 2:55 PM CST
Anhui Huaertai Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.48 | 8.55 | 8.25 | 8.42 | 8.42 | -1.06% | 5,776,310 |
| Jul 20, 2026 | 8.70 | 8.82 | 8.38 | 8.51 | 8.51 | -0.47% | 6,776,300 |
| Jul 17, 2026 | 8.68 | 8.88 | 8.47 | 8.55 | 8.55 | -1.95% | 4,131,600 |
| Jul 16, 2026 | 8.59 | 8.81 | 8.52 | 8.72 | 8.72 | 1.04% | 3,091,210 |
| Jul 15, 2026 | 8.48 | 8.75 | 8.40 | 8.63 | 8.63 | 1.89% | 4,014,300 |
| Jul 14, 2026 | 8.30 | 8.53 | 8.21 | 8.47 | 8.47 | 0.83% | 4,010,600 |
| Jul 13, 2026 | 8.58 | 8.63 | 8.28 | 8.40 | 8.40 | -2.21% | 4,557,310 |
| Jul 10, 2026 | 8.48 | 8.84 | 8.40 | 8.59 | 8.59 | 0.35% | 4,417,400 |
| Jul 9, 2026 | 8.56 | 8.68 | 8.33 | 8.56 | 8.56 | -0.12% | 4,086,410 |
| Jul 8, 2026 | 8.68 | 8.73 | 8.49 | 8.57 | 8.57 | -1.61% | 4,357,100 |
| Jul 7, 2026 | 8.89 | 8.96 | 8.65 | 8.71 | 8.71 | -2.90% | 3,508,600 |
| Jul 6, 2026 | 8.99 | 9.23 | 8.96 | 8.97 | 8.97 | -0.33% | 4,299,010 |
| Jul 3, 2026 | 9.31 | 9.32 | 8.94 | 9.00 | 9.00 | -2.28% | 6,302,300 |
| Jul 2, 2026 | 9.30 | 9.79 | 9.15 | 9.21 | 9.21 | 0.66% | 11,454,500 |
| Jul 1, 2026 | 8.42 | 9.15 | 8.42 | 9.15 | 9.15 | 8.54% | 7,863,600 |
| Jun 30, 2026 | 8.46 | 8.62 | 8.30 | 8.43 | 8.43 | -1.52% | 4,170,800 |
| Jun 29, 2026 | 8.53 | 8.63 | 8.34 | 8.56 | 8.56 | -0.70% | 3,249,900 |
| Jun 26, 2026 | 8.80 | 8.81 | 8.51 | 8.62 | 8.62 | -2.16% | 3,136,300 |
| Jun 25, 2026 | 9.01 | 9.03 | 8.71 | 8.81 | 8.81 | -2.65% | 3,615,300 |
| Jun 24, 2026 | 9.22 | 9.36 | 8.98 | 9.05 | 9.05 | -2.79% | 3,223,010 |
| Jun 23, 2026 | 9.17 | 9.47 | 9.17 | 9.31 | 9.31 | 0.54% | 3,555,820 |
| Jun 22, 2026 | 9.11 | 9.29 | 8.78 | 9.26 | 9.26 | 1.76% | 4,612,600 |
| Jun 18, 2026 | 9.10 | 9.15 | 8.93 | 9.10 | 9.10 | -0.87% | 3,491,100 |
| Jun 17, 2026 | 9.47 | 9.48 | 9.11 | 9.18 | 9.18 | -3.37% | 4,368,000 |
| Jun 16, 2026 | 9.69 | 9.70 | 9.43 | 9.50 | 9.50 | -1.76% | 3,030,200 |
| Jun 15, 2026 | 9.68 | 9.91 | 9.56 | 9.67 | 9.67 | 0.21% | 3,825,900 |
| Jun 12, 2026 | 9.59 | 9.74 | 9.30 | 9.65 | 9.65 | 1.90% | 4,567,600 |
| Jun 11, 2026 | 9.49 | 9.72 | 9.32 | 9.47 | 9.47 | -0.32% | 3,292,800 |
| Jun 10, 2026 | 9.55 | 9.68 | 9.39 | 9.50 | 9.50 | -0.84% | 3,049,010 |
| Jun 9, 2026 | 9.49 | 9.71 | 9.37 | 9.58 | 9.58 | 1.59% | 3,129,900 |
| Jun 8, 2026 | 9.61 | 9.79 | 9.27 | 9.43 | 9.43 | -3.38% | 3,350,200 |
| Jun 5, 2026 | 9.69 | 9.89 | 9.50 | 9.76 | 9.76 | 0.93% | 3,175,100 |
| Jun 4, 2026 | 9.81 | 9.90 | 9.60 | 9.67 | 9.67 | -2.32% | 2,864,200 |
| Jun 3, 2026 | 9.98 | 9.98 | 9.81 | 9.90 | 9.90 | -0.70% | 2,562,800 |
| Jun 2, 2026 | 10.08 | 10.15 | 9.81 | 9.97 | 9.97 | -1.19% | 3,150,800 |
| Jun 1, 2026 | 9.87 | 10.13 | 9.74 | 10.09 | 10.09 | 2.75% | 3,943,800 |
| May 29, 2026 | 10.10 | 10.10 | 9.75 | 9.82 | 9.82 | -2.00% | 3,296,600 |
| May 28, 2026 | 9.90 | 10.10 | 9.85 | 10.02 | 10.02 | 0.80% | 3,358,900 |
| May 27, 2026 | 10.20 | 10.27 | 9.85 | 9.94 | 9.94 | -2.55% | 4,216,700 |
| May 26, 2026 | 10.40 | 10.40 | 10.03 | 10.20 | 10.20 | -1.92% | 4,038,200 |
| May 25, 2026 | 10.83 | 10.88 | 10.45 | 10.50 | 10.40 | -3.14% | 4,155,600 |
| May 22, 2026 | 10.69 | 10.94 | 10.64 | 10.84 | 10.74 | 1.50% | 3,564,900 |
| May 21, 2026 | 11.12 | 11.22 | 10.64 | 10.68 | 10.58 | -3.78% | 4,811,800 |
| May 20, 2026 | 11.28 | 11.28 | 11.00 | 11.10 | 10.99 | -1.33% | 3,767,500 |
| May 19, 2026 | 11.30 | 11.41 | 11.12 | 11.25 | 11.14 | -0.44% | 4,514,500 |
| May 18, 2026 | 11.62 | 11.63 | 11.15 | 11.30 | 11.19 | -3.00% | 7,072,600 |
| May 15, 2026 | 11.65 | 11.91 | 11.60 | 11.65 | 11.54 | 0.78% | 6,761,700 |