Anhui Huangshan Capsule Co., Ltd. (SHE:002817)
China · Delayed Price · Currency is CNY 7.79
-0.36 (-4.42%)
Mar 20, 2026, 3:04 PM CST
Anhui Huangshan Capsule Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.15 | 8.20 | 7.71 | 7.79 | 7.79 | -4.42% | 12,893,850 |
| Mar 19, 2026 | 8.37 | 8.42 | 8.06 | 8.15 | 8.15 | -3.44% | 6,450,920 |
| Mar 18, 2026 | 8.32 | 8.45 | 8.22 | 8.44 | 8.44 | 1.44% | 5,717,462 |
| Mar 17, 2026 | 8.49 | 8.56 | 8.30 | 8.32 | 8.32 | -1.77% | 6,526,832 |
| Mar 16, 2026 | 8.38 | 8.60 | 8.38 | 8.47 | 8.47 | -0.59% | 7,939,239 |
| Mar 13, 2026 | 8.32 | 8.62 | 8.27 | 8.52 | 8.52 | 2.53% | 9,236,023 |
| Mar 12, 2026 | 8.52 | 8.53 | 8.31 | 8.31 | 8.31 | -1.77% | 5,392,243 |
| Mar 11, 2026 | 8.57 | 8.59 | 8.41 | 8.46 | 8.46 | -0.94% | 5,201,974 |
| Mar 10, 2026 | 8.43 | 8.57 | 8.30 | 8.54 | 8.54 | 1.67% | 8,285,194 |
| Mar 9, 2026 | 8.35 | 8.46 | 8.23 | 8.40 | 8.40 | - | 9,159,944 |
| Mar 6, 2026 | 8.07 | 8.43 | 8.05 | 8.40 | 8.40 | 3.70% | 6,850,298 |
| Mar 5, 2026 | 8.19 | 8.20 | 8.01 | 8.10 | 8.10 | 0.50% | 6,299,073 |
| Mar 4, 2026 | 8.02 | 8.16 | 7.98 | 8.06 | 8.06 | -0.74% | 7,453,927 |
| Mar 3, 2026 | 8.37 | 8.38 | 8.10 | 8.12 | 8.12 | -1.69% | 9,627,495 |
| Mar 2, 2026 | 8.39 | 8.57 | 8.16 | 8.26 | 8.26 | -2.82% | 9,211,769 |
| Feb 27, 2026 | 8.45 | 8.54 | 8.40 | 8.50 | 8.50 | 0.59% | 4,394,800 |
| Feb 26, 2026 | 8.49 | 8.53 | 8.40 | 8.45 | 8.45 | - | 4,970,891 |
| Feb 25, 2026 | 8.52 | 8.60 | 8.42 | 8.45 | 8.45 | -0.71% | 6,666,100 |
| Feb 24, 2026 | 8.32 | 8.51 | 8.32 | 8.51 | 8.51 | 3.15% | 7,162,453 |
| Feb 13, 2026 | 8.34 | 8.38 | 8.24 | 8.25 | 8.25 | -0.48% | 5,660,840 |
| Feb 12, 2026 | 8.49 | 8.50 | 8.28 | 8.29 | 8.29 | -2.59% | 6,892,969 |
| Feb 11, 2026 | 8.45 | 8.53 | 8.39 | 8.51 | 8.51 | 0.71% | 4,538,066 |
| Feb 10, 2026 | 8.45 | 8.50 | 8.38 | 8.45 | 8.45 | 0.24% | 4,620,100 |
| Feb 9, 2026 | 8.41 | 8.46 | 8.32 | 8.43 | 8.43 | 0.72% | 7,370,269 |
| Feb 6, 2026 | 8.33 | 8.50 | 8.31 | 8.37 | 8.37 | 0.72% | 8,471,935 |
| Feb 5, 2026 | 8.28 | 8.44 | 8.28 | 8.31 | 8.31 | 0.36% | 6,931,249 |
| Feb 4, 2026 | 8.37 | 8.40 | 8.18 | 8.28 | 8.28 | 0.36% | 9,107,250 |
| Feb 3, 2026 | 8.10 | 8.37 | 8.08 | 8.25 | 8.25 | 2.74% | 13,008,890 |
| Feb 2, 2026 | 8.11 | 8.23 | 8.01 | 8.03 | 8.03 | -1.23% | 10,708,970 |
| Jan 30, 2026 | 7.99 | 8.16 | 7.96 | 8.13 | 8.13 | 1.50% | 7,921,048 |
| Jan 29, 2026 | 7.99 | 8.08 | 7.83 | 8.01 | 8.01 | 0.25% | 6,132,191 |
| Jan 28, 2026 | 8.11 | 8.14 | 7.96 | 7.99 | 7.99 | -1.72% | 5,294,593 |
| Jan 27, 2026 | 8.15 | 8.22 | 7.87 | 8.13 | 8.13 | -0.25% | 7,570,647 |
| Jan 26, 2026 | 8.19 | 8.19 | 8.05 | 8.15 | 8.15 | 0.12% | 7,067,774 |
| Jan 23, 2026 | 8.19 | 8.19 | 8.07 | 8.14 | 8.14 | 0.25% | 4,855,582 |
| Jan 22, 2026 | 8.03 | 8.12 | 8.01 | 8.12 | 8.12 | 1.25% | 4,247,240 |
| Jan 21, 2026 | 7.90 | 8.04 | 7.85 | 8.02 | 8.02 | 1.01% | 5,307,200 |
| Jan 20, 2026 | 7.88 | 7.97 | 7.85 | 7.94 | 7.94 | 0.76% | 5,780,097 |
| Jan 19, 2026 | 7.72 | 7.88 | 7.68 | 7.88 | 7.88 | 1.55% | 5,852,267 |
| Jan 16, 2026 | 7.90 | 7.90 | 7.69 | 7.76 | 7.76 | -1.27% | 5,320,205 |
| Jan 15, 2026 | 7.82 | 7.89 | 7.74 | 7.86 | 7.86 | 0.51% | 5,642,060 |
| Jan 14, 2026 | 7.86 | 7.94 | 7.69 | 7.82 | 7.82 | -0.51% | 8,100,685 |
| Jan 13, 2026 | 7.81 | 7.93 | 7.76 | 7.86 | 7.86 | 0.64% | 8,749,029 |
| Jan 12, 2026 | 7.80 | 7.90 | 7.72 | 7.81 | 7.81 | 0.13% | 7,815,916 |
| Jan 9, 2026 | 7.72 | 7.83 | 7.64 | 7.80 | 7.80 | 1.04% | 5,788,772 |
| Jan 8, 2026 | 7.62 | 7.79 | 7.61 | 7.72 | 7.72 | 1.31% | 5,786,530 |
| Jan 7, 2026 | 7.72 | 7.75 | 7.61 | 7.62 | 7.62 | -1.30% | 4,136,960 |
| Jan 6, 2026 | 7.75 | 7.82 | 7.65 | 7.72 | 7.72 | 0.26% | 6,142,541 |
| Jan 5, 2026 | 7.60 | 7.82 | 7.59 | 7.70 | 7.70 | 1.32% | 7,108,786 |
| Dec 31, 2025 | 7.54 | 7.62 | 7.48 | 7.60 | 7.60 | 0.40% | 4,141,186 |