Anhui Huangshan Capsule Co., Ltd. (SHE:002817)
China · Delayed Price · Currency is CNY 8.02
+0.02 (0.25%)
Oct 23, 2025, 3:04 PM CST
Anhui Huangshan Capsule Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.98 | 8.05 | 7.91 | 8.00 | 8.00 | 0.38% | 7,118,866 |
| Oct 21, 2025 | 7.76 | 7.98 | 7.69 | 7.97 | 7.97 | 3.24% | 7,027,767 |
| Oct 20, 2025 | 7.68 | 7.75 | 7.60 | 7.72 | 7.72 | 0.65% | 5,060,935 |
| Oct 17, 2025 | 7.62 | 7.78 | 7.62 | 7.67 | 7.67 | 0.26% | 6,114,740 |
| Oct 16, 2025 | 7.69 | 7.72 | 7.61 | 7.65 | 7.65 | - | 4,488,053 |
| Oct 15, 2025 | 7.61 | 7.71 | 7.55 | 7.65 | 7.65 | 0.79% | 4,789,681 |
| Oct 14, 2025 | 7.60 | 7.62 | 7.52 | 7.59 | 7.59 | 0.66% | 4,404,453 |
| Oct 13, 2025 | 7.40 | 7.60 | 7.18 | 7.54 | 7.54 | -0.13% | 6,836,174 |
| Oct 10, 2025 | 7.47 | 7.63 | 7.42 | 7.55 | 7.55 | 1.07% | 5,255,528 |
| Oct 9, 2025 | 7.58 | 7.61 | 7.44 | 7.47 | 7.47 | -1.45% | 4,497,199 |
| Sep 30, 2025 | 7.64 | 7.66 | 7.55 | 7.58 | 7.58 | -0.66% | 3,808,887 |
| Sep 29, 2025 | 7.48 | 7.65 | 7.33 | 7.63 | 7.63 | 2.14% | 5,295,200 |
| Sep 26, 2025 | 7.41 | 7.54 | 7.34 | 7.47 | 7.47 | 0.54% | 3,900,932 |
| Sep 25, 2025 | 7.52 | 7.63 | 7.41 | 7.43 | 7.43 | -1.33% | 4,670,116 |
| Sep 24, 2025 | 7.34 | 7.57 | 7.21 | 7.53 | 7.53 | 2.87% | 5,900,180 |
| Sep 23, 2025 | 7.49 | 7.50 | 7.00 | 7.32 | 7.32 | -2.01% | 7,696,440 |
| Sep 22, 2025 | 7.63 | 7.63 | 7.41 | 7.47 | 7.47 | -1.19% | 4,545,189 |
| Sep 19, 2025 | 7.64 | 7.66 | 7.44 | 7.56 | 7.56 | -1.05% | 4,769,094 |
| Sep 18, 2025 | 7.83 | 7.84 | 7.57 | 7.64 | 7.64 | -2.43% | 6,503,154 |
| Sep 17, 2025 | 7.80 | 7.85 | 7.75 | 7.83 | 7.83 | 0.64% | 5,475,619 |
| Sep 16, 2025 | 7.73 | 7.78 | 7.60 | 7.78 | 7.78 | 1.04% | 4,359,416 |
| Sep 15, 2025 | 7.84 | 7.84 | 7.65 | 7.70 | 7.70 | -1.28% | 4,747,784 |
| Sep 12, 2025 | 7.85 | 7.85 | 7.76 | 7.80 | 7.80 | -0.13% | 4,767,999 |
| Sep 11, 2025 | 7.75 | 7.83 | 7.64 | 7.81 | 7.81 | 0.77% | 7,229,516 |
| Sep 10, 2025 | 7.68 | 7.84 | 7.60 | 7.75 | 7.75 | 1.57% | 7,244,727 |
| Sep 9, 2025 | 7.71 | 7.72 | 7.58 | 7.63 | 7.63 | -0.91% | 4,898,700 |
| Sep 8, 2025 | 7.55 | 7.71 | 7.55 | 7.70 | 7.70 | 1.85% | 6,848,742 |
| Sep 5, 2025 | 7.56 | 7.65 | 7.35 | 7.56 | 7.56 | 0.13% | 6,507,274 |
| Sep 4, 2025 | 7.42 | 7.66 | 7.35 | 7.55 | 7.55 | 2.30% | 7,518,252 |
| Sep 3, 2025 | 7.53 | 7.65 | 7.35 | 7.38 | 7.38 | -1.86% | 6,253,230 |
| Sep 2, 2025 | 7.60 | 7.62 | 7.34 | 7.52 | 7.52 | -0.53% | 7,298,067 |
| Sep 1, 2025 | 7.50 | 7.67 | 7.46 | 7.56 | 7.56 | 1.07% | 9,278,870 |
| Aug 29, 2025 | 7.65 | 7.71 | 7.45 | 7.48 | 7.48 | -2.22% | 10,795,513 |
| Aug 28, 2025 | 7.70 | 7.88 | 7.35 | 7.65 | 7.65 | -1.03% | 11,448,960 |
| Aug 27, 2025 | 8.12 | 8.12 | 7.73 | 7.73 | 7.73 | -4.80% | 10,524,681 |
| Aug 26, 2025 | 7.95 | 8.15 | 7.89 | 8.12 | 8.12 | 1.88% | 6,642,507 |
| Aug 25, 2025 | 8.01 | 8.15 | 7.92 | 7.97 | 7.97 | -0.13% | 9,130,156 |
| Aug 22, 2025 | 8.13 | 8.13 | 7.88 | 7.98 | 7.98 | -1.85% | 6,840,631 |
| Aug 21, 2025 | 8.09 | 8.17 | 8.03 | 8.13 | 8.13 | 0.37% | 5,533,971 |
| Aug 20, 2025 | 8.06 | 8.10 | 7.98 | 8.10 | 8.10 | 0.50% | 5,730,321 |
| Aug 19, 2025 | 7.94 | 8.08 | 7.89 | 8.06 | 8.06 | 1.51% | 6,709,522 |
| Aug 18, 2025 | 7.98 | 8.22 | 7.93 | 7.94 | 7.94 | -0.38% | 9,238,492 |
| Aug 15, 2025 | 8.03 | 8.14 | 7.93 | 7.97 | 7.97 | -0.50% | 5,998,234 |
| Aug 14, 2025 | 8.28 | 8.31 | 8.00 | 8.01 | 8.01 | -2.79% | 5,810,862 |
| Aug 13, 2025 | 8.29 | 8.32 | 8.16 | 8.24 | 8.24 | -0.12% | 4,378,638 |
| Aug 12, 2025 | 8.31 | 8.39 | 8.21 | 8.25 | 8.25 | -0.60% | 5,153,316 |
| Aug 11, 2025 | 8.19 | 8.31 | 8.14 | 8.30 | 8.30 | 1.47% | 5,866,065 |
| Aug 8, 2025 | 8.12 | 8.20 | 7.94 | 8.18 | 8.18 | 1.11% | 7,106,748 |
| Aug 7, 2025 | 8.13 | 8.28 | 8.04 | 8.09 | 8.09 | -0.12% | 7,259,850 |
| Aug 6, 2025 | 8.28 | 8.30 | 8.09 | 8.10 | 8.10 | -2.17% | 6,733,189 |