Anhui Huaertai Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.90	12.09	11.83	11.92	-	-1.49%	3,602,100
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
Mar 4, 2026	12.80	13.71	12.73	13.46	13.46	3.14%	15,409,900
Mar 3, 2026	14.01	14.03	12.98	13.05	13.05	-5.43%	14,048,500
Mar 2, 2026	14.57	14.64	13.69	13.80	13.80	-4.43%	14,432,500
Feb 27, 2026	14.83	14.83	14.28	14.44	14.44	-2.63%	12,211,500
Feb 26, 2026	14.98	15.18	14.57	14.83	14.83	-	14,436,800
Feb 25, 2026	15.10	15.27	14.78	14.83	14.83	-0.74%	15,064,832
Feb 24, 2026	14.69	15.35	14.45	14.94	14.94	1.63%	22,399,500
Feb 13, 2026	15.29	15.37	14.49	14.70	14.70	-5.47%	28,641,600
Feb 12, 2026	15.67	16.49	15.01	15.55	15.55	-6.61%	57,725,521
Feb 11, 2026	16.35	16.65	16.20	16.65	16.65	9.97%	11,039,532
Feb 10, 2026	13.82	15.48	13.82	15.14	15.14	7.60%	64,706,040
Feb 9, 2026	12.80	14.07	12.72	14.07	14.07	10.01%	22,259,150