Anhui Huaertai Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	9.55	9.68	9.39	9.44	-	-1.46%	2,661,210
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
May 14, 2026	11.68	11.90	11.54	11.56	11.45	-0.86%	5,211,110
May 13, 2026	11.52	11.82	11.50	11.66	11.55	1.22%	3,974,707
May 12, 2026	11.85	11.92	11.48	11.52	11.41	-2.54%	4,725,500
May 11, 2026	12.00	12.00	11.75	11.82	11.71	-0.84%	4,277,800
May 8, 2026	11.80	11.93	11.76	11.92	11.81	1.10%	3,462,600
May 7, 2026	11.86	11.88	11.75	11.79	11.68	-0.92%	3,399,500
May 6, 2026	12.03	12.13	11.77	11.90	11.79	-1.00%	6,545,000
Apr 30, 2026	12.08	12.17	11.98	12.02	11.91	-0.83%	3,795,500
Apr 29, 2026	11.91	12.19	11.86	12.12	12.00	1.34%	3,781,700
Apr 28, 2026	12.00	12.09	11.83	11.96	11.85	-1.16%	4,345,100
Apr 27, 2026	12.00	12.16	11.51	12.10	11.98	0.92%	6,748,300
Apr 24, 2026	11.90	12.10	11.82	11.99	11.88	0.08%	4,296,700
Apr 23, 2026	12.02	12.30	11.88	11.98	11.87	-0.33%	5,025,700
Apr 22, 2026	11.86	12.09	11.76	12.02	11.91	1.26%	5,422,400
Apr 21, 2026	11.89	11.91	11.68	11.87	11.76	-0.08%	3,618,100
Apr 20, 2026	11.72	12.10	11.62	11.88	11.77	1.37%	5,337,600
Apr 17, 2026	11.61	11.80	11.40	11.72	11.61	0.86%	4,945,400
Apr 16, 2026	11.37	11.64	11.29	11.62	11.51	2.47%	5,475,900
Apr 15, 2026	11.49	11.50	11.34	11.34	11.23	-0.87%	3,396,800
Apr 14, 2026	11.70	11.78	11.32	11.44	11.33	-3.13%	7,601,500
Apr 13, 2026	11.85	11.85	11.66	11.81	11.70	-0.25%	2,956,700
Apr 10, 2026	11.93	12.02	11.82	11.84	11.73	-0.08%	3,385,610
Apr 9, 2026	12.01	12.02	11.77	11.85	11.74	-1.25%	3,652,100
Apr 8, 2026	11.93	12.01	11.84	12.00	11.89	1.27%	5,086,400
Apr 7, 2026	11.38	11.86	11.38	11.85	11.74	4.13%	4,680,700
Apr 3, 2026	11.90	11.90	11.35	11.38	11.27	-3.89%	4,038,200
Apr 2, 2026	12.10	12.10	11.76	11.84	11.73	-1.58%	3,296,738
Apr 1, 2026	12.11	12.20	11.96	12.03	11.92	0.42%	3,967,200
Mar 31, 2026	12.30	12.36	11.95	11.98	11.87	-2.76%	4,894,700
Mar 30, 2026	12.10	12.40	12.06	12.32	12.20	0.98%	5,252,810
Mar 27, 2026	11.72	12.26	11.72	12.20	12.08	2.87%	5,666,100