Anhui Huangshan Capsule Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.47	6.47	5.97	6.32	6.32	1.94%	6,466,395
Oct 22, 2026	6.34	6.38	6.18	6.20	6.20	-1.74%	3,918,000
Oct 21, 2026	6.39	6.50	6.31	6.31	6.31	-1.25%	3,009,700
Oct 20, 2026	6.33	6.46	6.24	6.39	6.39	0.95%	4,075,600
Oct 19, 2026	6.44	6.47	6.16	6.33	6.33	-1.71%	5,547,600
Oct 16, 2026	6.47	6.63	6.38	6.44	6.44	0.63%	5,741,461
Oct 15, 2026	6.45	6.50	6.31	6.40	6.40	-2.74%	7,186,868
Oct 14, 2026	6.77	6.83	6.55	6.58	6.58	-2.66%	4,588,500
Oct 13, 2026	6.62	6.81	6.39	6.76	6.76	1.35%	5,806,969
Oct 12, 2026	6.86	6.88	6.64	6.67	6.67	-2.34%	4,684,303
Oct 9, 2026	6.82	6.87	6.60	6.83	6.83	0.15%	4,738,690
Oct 8, 2026	6.81	6.94	6.77	6.82	6.82	0.29%	4,558,595
Sep 30, 2026	6.87	6.89	6.76	6.80	6.80	-0.58%	3,670,300
Sep 29, 2026	6.75	6.89	6.66	6.84	6.84	1.33%	4,119,625
Sep 28, 2026	6.76	6.82	6.66	6.75	6.75	0.30%	3,914,021
Sep 24, 2026	6.74	6.83	6.70	6.73	6.73	-0.15%	2,946,300
Sep 23, 2026	6.80	6.80	6.66	6.74	6.74	-0.44%	3,830,100
Sep 22, 2026	6.68	6.80	6.63	6.77	6.77	0.89%	4,290,366
Sep 21, 2026	6.51	6.74	6.47	6.71	6.71	3.71%	5,452,500
Sep 18, 2026	6.53	6.63	6.45	6.47	6.47	-0.92%	3,321,000
Sep 17, 2026	6.41	6.57	6.31	6.53	6.53	1.87%	3,753,200
Sep 16, 2026	6.28	6.45	6.28	6.41	6.41	1.75%	4,541,600
Sep 15, 2026	6.60	6.62	6.29	6.30	6.30	-4.55%	5,582,000
Sep 14, 2026	6.61	6.69	6.49	6.60	6.60	0.46%	4,878,876
Sep 11, 2026	6.74	6.74	6.46	6.57	6.57	-2.52%	4,548,900
Sep 10, 2026	6.92	6.92	6.71	6.74	6.74	-2.32%	3,052,121
Sep 9, 2026	6.85	6.95	6.82	6.90	6.90	0.44%	3,648,222
Sep 8, 2026	6.76	6.90	6.72	6.87	6.87	1.63%	3,725,000
Sep 7, 2026	6.73	6.83	6.70	6.76	6.76	0.45%	4,313,211
Sep 4, 2026	6.69	6.84	6.68	6.73	6.73	0.30%	4,652,500
Sep 3, 2026	6.89	6.92	6.66	6.71	6.71	-1.76%	5,016,446
Sep 2, 2026	6.87	6.91	6.75	6.83	6.83	-0.73%	4,077,120
Sep 1, 2026	6.82	6.95	6.80	6.88	6.88	1.03%	5,157,020
Aug 31, 2026	6.80	6.86	6.71	6.81	6.81	0.15%	5,333,400
Aug 28, 2026	6.70	6.83	6.66	6.80	6.80	1.04%	3,232,385
Aug 27, 2026	6.76	6.82	6.69	6.73	6.73	-0.74%	4,381,090
Aug 26, 2026	6.71	6.83	6.66	6.78	6.78	1.04%	5,565,599
Aug 25, 2026	6.52	6.74	6.45	6.71	6.71	2.60%	5,928,689
Aug 24, 2026	6.66	6.71	6.49	6.54	6.54	-2.24%	5,231,100
Aug 21, 2026	6.65	6.72	6.53	6.69	6.69	-0.45%	5,211,300
Aug 20, 2026	6.58	6.75	6.58	6.72	6.72	2.91%	5,121,628
Aug 19, 2026	6.65	6.67	6.50	6.53	6.53	-1.66%	5,191,500
Aug 18, 2026	6.64	6.69	6.57	6.64	6.64	-	4,403,000
Aug 17, 2026	6.55	6.69	6.47	6.64	6.64	1.22%	4,640,300
Aug 14, 2026	6.55	6.64	6.50	6.56	6.56	0.15%	4,479,668
Aug 13, 2026	6.63	6.67	6.52	6.55	6.55	-1.21%	4,307,560
Aug 12, 2026	6.53	6.68	6.51	6.63	6.63	1.53%	4,973,993
Aug 11, 2026	6.58	6.61	6.47	6.53	6.53	-0.46%	5,191,190
Aug 10, 2026	6.37	6.60	6.28	6.56	6.56	3.47%	6,458,310
Aug 7, 2026	6.33	6.37	6.19	6.34	6.34	0.96%	6,841,884