Anhui Huangshan Capsule Co., Ltd. (SHE:002817)
China · Delayed Price · Currency is CNY 8.28
+0.03 (0.36%)
Feb 4, 2026, 3:04 PM CST
Anhui Huangshan Capsule Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.99 | 8.40 | 7.99 | 8.26 | - | 0.12% | 7,004,614 |
| 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 |
| Dec 30, 2025 | 7.73 | 7.73 | 7.55 | 7.57 | 7.54 | -1.82% | 5,028,192 |
| Dec 29, 2025 | 7.78 | 7.78 | 7.61 | 7.71 | 7.68 | -0.77% | 5,415,515 |
| Dec 26, 2025 | 7.80 | 7.86 | 7.75 | 7.77 | 7.74 | -0.51% | 4,246,471 |
| Dec 25, 2025 | 7.83 | 7.89 | 7.78 | 7.81 | 7.78 | -0.26% | 4,243,324 |
| Dec 24, 2025 | 7.89 | 7.90 | 7.78 | 7.83 | 7.80 | -0.25% | 3,226,947 |
| Dec 23, 2025 | 7.91 | 7.92 | 7.74 | 7.85 | 7.82 | -0.25% | 5,553,590 |
| Dec 22, 2025 | 7.95 | 8.11 | 7.87 | 7.87 | 7.84 | -1.01% | 6,074,162 |
| Dec 19, 2025 | 7.68 | 7.96 | 7.64 | 7.95 | 7.92 | 3.38% | 5,142,326 |
| Dec 18, 2025 | 7.42 | 7.73 | 7.42 | 7.69 | 7.66 | 2.81% | 6,013,860 |
| Dec 17, 2025 | 7.45 | 7.51 | 7.32 | 7.48 | 7.45 | - | 3,813,700 |
| Dec 16, 2025 | 7.63 | 7.63 | 7.46 | 7.48 | 7.45 | -1.97% | 3,739,356 |
| Dec 15, 2025 | 7.53 | 7.67 | 7.47 | 7.63 | 7.60 | 1.19% | 5,156,777 |
| Dec 12, 2025 | 7.69 | 7.93 | 7.52 | 7.54 | 7.51 | -2.08% | 7,358,730 |
| Dec 11, 2025 | 8.07 | 8.07 | 7.67 | 7.70 | 7.67 | -3.39% | 6,387,154 |
| Dec 10, 2025 | 8.02 | 8.11 | 7.94 | 7.97 | 7.94 | -1.12% | 4,812,671 |
| Dec 9, 2025 | 8.10 | 8.18 | 8.01 | 8.06 | 8.02 | -0.49% | 4,493,548 |
| Dec 8, 2025 | 8.19 | 8.25 | 8.07 | 8.10 | 8.06 | -0.86% | 5,420,381 |
| Dec 5, 2025 | 8.04 | 8.20 | 7.96 | 8.17 | 8.13 | 1.24% | 4,586,757 |
| Dec 4, 2025 | 8.17 | 8.22 | 8.02 | 8.07 | 8.03 | -1.71% | 5,968,419 |
| Dec 3, 2025 | 8.16 | 8.25 | 8.07 | 8.21 | 8.17 | 0.86% | 5,159,201 |
| Dec 2, 2025 | 8.09 | 8.18 | 8.01 | 8.14 | 8.10 | 0.12% | 4,676,199 |
| Dec 1, 2025 | 8.12 | 8.24 | 8.04 | 8.13 | 8.09 | 0.62% | 5,736,640 |
| Nov 28, 2025 | 7.99 | 8.08 | 7.87 | 8.08 | 8.04 | 1.13% | 4,569,882 |
| Nov 27, 2025 | 7.91 | 8.04 | 7.84 | 7.99 | 7.96 | 1.27% | 4,942,868 |
| Nov 26, 2025 | 8.11 | 8.21 | 7.86 | 7.89 | 7.86 | -2.71% | 6,585,214 |
| Nov 25, 2025 | 8.01 | 8.18 | 7.96 | 8.11 | 8.07 | 2.53% | 5,741,110 |