Anhui Huaertai Chemical Co., Ltd. (SHE:001217)
China · Delayed Price · Currency is CNY 10.01
+0.05 (0.50%)
Aug 21, 2026, 3:04 PM CST
Anhui Huaertai Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.90 | 10.05 | 9.74 | 10.01 | 10.01 | 0.50% | 3,262,084 |
| 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% | 5,464,450 |
| Aug 3, 2026 | 9.50 | 10.01 | 9.41 | 9.95 | 9.95 | 4.30% | 10,830,510 |
| 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% | 8,259,800 |
| Jul 28, 2026 | 8.99 | 9.40 | 8.91 | 9.39 | 9.39 | 4.57% | 6,144,000 |
| 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 |
| 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 |