Anhui Huaertai Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.13	11.13	9.77	10.19	10.19	-1.26%	5,597,000
Oct 22, 2026	10.61	10.66	10.27	10.32	10.32	-2.73%	3,239,500
Oct 21, 2026	10.70	10.99	10.54	10.61	10.61	-1.30%	4,590,600
Oct 20, 2026	10.70	10.85	10.62	10.75	10.75	-0.28%	3,893,900
Oct 19, 2026	10.88	10.90	10.53	10.78	10.78	-0.37%	3,225,700
Oct 16, 2026	11.13	11.14	10.74	10.82	10.82	-0.82%	3,601,100
Oct 15, 2026	10.71	11.09	10.47	10.91	10.91	-0.82%	5,160,500
Oct 14, 2026	11.18	11.33	10.97	11.00	11.00	-1.26%	3,732,600
Oct 13, 2026	10.98	11.22	10.84	11.14	11.14	0.54%	3,414,700
Oct 12, 2026	11.40	11.40	11.04	11.08	11.08	-2.29%	3,767,400
Oct 9, 2026	11.35	11.39	11.01	11.34	11.34	0.18%	4,500,800
Oct 8, 2026	11.21	11.42	11.16	11.32	11.32	1.43%	4,722,200
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