Anhui Honglu Steel Construction(Group) CO., LTD (SHE:002541)
China · Delayed Price · Currency is CNY 18.44
+0.54 (3.02%)
Aug 22, 2025, 3:04 PM CST
SHE:002541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.69 | 19.03 | 16.88 | 18.44 | 18.44 | 3.02% | 18,826,730 |
| Aug 21, 2025 | 17.90 | 18.05 | 17.80 | 17.90 | 17.90 | 0.17% | 5,563,923 |
| Aug 20, 2025 | 17.57 | 17.87 | 17.45 | 17.87 | 17.87 | 1.82% | 5,655,790 |
| Aug 19, 2025 | 17.79 | 17.85 | 17.50 | 17.55 | 17.55 | -1.18% | 5,962,930 |
| Aug 18, 2025 | 17.87 | 17.94 | 17.70 | 17.76 | 17.76 | -0.11% | 6,464,034 |
| Aug 15, 2025 | 17.48 | 17.85 | 17.41 | 17.78 | 17.78 | 1.54% | 4,274,860 |
| Aug 14, 2025 | 18.03 | 18.08 | 17.50 | 17.51 | 17.51 | -2.88% | 5,716,725 |
| Aug 13, 2025 | 18.20 | 18.27 | 17.85 | 18.03 | 18.03 | -0.72% | 4,648,090 |
| Aug 12, 2025 | 17.98 | 18.25 | 17.89 | 18.16 | 18.16 | 1.06% | 4,192,050 |
| Aug 11, 2025 | 17.80 | 18.15 | 17.66 | 17.97 | 17.97 | 1.41% | 6,017,230 |
| Aug 8, 2025 | 17.66 | 18.02 | 17.64 | 17.72 | 17.72 | -0.17% | 3,593,140 |
| Aug 7, 2025 | 18.13 | 18.19 | 17.68 | 17.75 | 17.75 | -1.93% | 4,501,540 |
| Aug 6, 2025 | 17.90 | 18.19 | 17.77 | 18.10 | 18.10 | 1.12% | 3,537,340 |
| Aug 5, 2025 | 17.89 | 18.18 | 17.76 | 17.90 | 17.90 | 0.06% | 4,167,090 |
| Aug 4, 2025 | 18.09 | 18.09 | 17.77 | 17.89 | 17.89 | -0.94% | 3,206,290 |
| Aug 1, 2025 | 17.95 | 18.12 | 17.74 | 18.06 | 18.06 | 0.61% | 3,143,860 |
| Jul 31, 2025 | 18.50 | 18.57 | 17.90 | 17.95 | 17.95 | -3.60% | 6,627,450 |
| Jul 30, 2025 | 18.67 | 18.87 | 18.56 | 18.62 | 18.62 | -0.96% | 3,162,750 |
| Jul 29, 2025 | 18.91 | 19.15 | 18.55 | 18.80 | 18.80 | -1.00% | 6,690,590 |
| Jul 28, 2025 | 18.72 | 19.12 | 18.30 | 18.99 | 18.99 | 0.74% | 9,528,670 |
| Jul 25, 2025 | 18.58 | 19.04 | 18.45 | 18.85 | 18.85 | 1.45% | 11,012,060 |
| Jul 24, 2025 | 18.64 | 18.91 | 18.25 | 18.58 | 18.58 | -1.12% | 11,895,900 |
| Jul 23, 2025 | 19.10 | 19.60 | 18.66 | 18.79 | 18.79 | -2.14% | 13,234,132 |
| Jul 22, 2025 | 18.40 | 19.29 | 18.01 | 19.20 | 19.20 | 4.35% | 17,795,229 |
| Jul 21, 2025 | 17.50 | 18.41 | 17.48 | 18.40 | 18.40 | 6.98% | 18,762,052 |
| Jul 18, 2025 | 17.41 | 17.46 | 17.00 | 17.20 | 17.20 | -1.09% | 6,045,580 |
| Jul 17, 2025 | 17.54 | 17.63 | 17.18 | 17.39 | 17.39 | -0.97% | 5,963,277 |
| Jul 16, 2025 | 17.19 | 17.65 | 17.06 | 17.56 | 17.56 | 1.68% | 4,532,890 |
| Jul 15, 2025 | 17.76 | 17.84 | 17.13 | 17.27 | 17.27 | -2.70% | 7,003,532 |
| Jul 14, 2025 | 17.86 | 17.94 | 17.74 | 17.75 | 17.75 | -0.62% | 2,321,800 |
| Jul 11, 2025 | 17.88 | 18.26 | 17.83 | 17.86 | 17.86 | 0.06% | 3,936,330 |
| Jul 10, 2025 | 17.85 | 17.98 | 17.71 | 17.85 | 17.85 | -0.72% | 3,794,500 |
| Jul 9, 2025 | 18.33 | 18.43 | 17.90 | 17.98 | 17.98 | -2.44% | 7,539,099 |
| Jul 8, 2025 | 17.79 | 18.48 | 17.32 | 18.43 | 18.43 | 3.54% | 11,002,934 |
| Jul 7, 2025 | 17.70 | 17.95 | 17.60 | 17.80 | 17.80 | 0.51% | 5,515,200 |
| Jul 4, 2025 | 17.31 | 17.97 | 17.31 | 17.71 | 17.71 | 2.37% | 9,579,750 |
| Jul 3, 2025 | 17.54 | 17.80 | 17.23 | 17.30 | 17.30 | -1.98% | 9,423,300 |
| Jul 2, 2025 | 16.79 | 17.88 | 16.67 | 17.65 | 17.65 | 5.12% | 14,390,710 |
| Jul 1, 2025 | 16.78 | 17.04 | 16.66 | 16.79 | 16.79 | 0.30% | 5,474,857 |
| Jun 30, 2025 | 16.47 | 16.97 | 16.33 | 16.74 | 16.74 | 1.64% | 7,697,600 |
| Jun 27, 2025 | 16.46 | 16.63 | 16.39 | 16.47 | 16.47 | - | 3,545,300 |
| Jun 26, 2025 | 16.62 | 16.79 | 16.44 | 16.47 | 16.47 | -0.90% | 3,711,490 |
| Jun 25, 2025 | 16.63 | 16.81 | 16.40 | 16.62 | 16.62 | 0.30% | 7,255,199 |
| Jun 24, 2025 | 16.14 | 16.61 | 16.10 | 16.57 | 16.57 | 2.92% | 7,365,045 |
| Jun 23, 2025 | 16.06 | 16.34 | 15.80 | 16.10 | 16.10 | -0.06% | 5,072,770 |
| Jun 20, 2025 | 16.30 | 16.44 | 15.92 | 16.11 | 16.11 | -3.24% | 5,400,150 |
| Jun 19, 2025 | 16.66 | 16.70 | 16.38 | 16.65 | 16.29 | -0.48% | 4,464,890 |
| Jun 18, 2025 | 17.19 | 17.22 | 16.57 | 16.73 | 16.37 | -2.68% | 6,677,381 |
| Jun 17, 2025 | 16.90 | 17.22 | 16.72 | 17.19 | 16.82 | 1.72% | 5,680,539 |
| Jun 16, 2025 | 17.14 | 17.18 | 16.76 | 16.90 | 16.53 | -1.74% | 7,544,388 |