Anhui Huangshan Capsule Co., Ltd. (SHE:002817)
China · Delayed Price · Currency is CNY 6.23
+0.15 (2.47%)
Jul 3, 2026, 3:04 PM CST
Anhui Huangshan Capsule Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.18 | 6.29 | 6.05 | 6.23 | 6.23 | 2.47% | 6,788,717 |
| Jul 2, 2026 | 6.10 | 6.26 | 6.03 | 6.08 | 6.08 | -0.49% | 8,110,440 |
| Jul 1, 2026 | 5.83 | 6.17 | 5.75 | 6.11 | 6.11 | 4.27% | 9,425,818 |
| Jun 30, 2026 | 5.91 | 6.00 | 5.73 | 5.86 | 5.86 | -1.84% | 8,663,781 |
| Jun 29, 2026 | 5.87 | 6.00 | 5.62 | 5.97 | 5.97 | 1.53% | 8,337,087 |
| Jun 26, 2026 | 5.97 | 5.97 | 5.74 | 5.88 | 5.88 | -1.84% | 5,486,210 |
| Jun 25, 2026 | 6.14 | 6.14 | 5.93 | 5.99 | 5.99 | -3.07% | 5,827,141 |
| Jun 24, 2026 | 6.43 | 6.47 | 6.11 | 6.18 | 6.18 | -3.74% | 6,719,083 |
| Jun 23, 2026 | 6.25 | 6.56 | 6.21 | 6.42 | 6.42 | 2.23% | 7,666,703 |
| Jun 22, 2026 | 6.17 | 6.32 | 5.93 | 6.28 | 6.28 | 1.78% | 6,860,899 |
| Jun 18, 2026 | 6.17 | 6.22 | 6.00 | 6.17 | 6.17 | -0.48% | 5,552,897 |
| Jun 17, 2026 | 6.33 | 6.34 | 6.15 | 6.20 | 6.20 | -2.21% | 5,924,765 |
| Jun 16, 2026 | 6.39 | 6.41 | 6.19 | 6.34 | 6.34 | -0.63% | 6,621,537 |
| Jun 15, 2026 | 6.54 | 6.66 | 6.35 | 6.38 | 6.38 | -2.00% | 6,456,163 |
| Jun 12, 2026 | 6.44 | 6.54 | 6.33 | 6.51 | 6.51 | 0.93% | 5,374,493 |
| Jun 11, 2026 | 6.46 | 6.51 | 6.28 | 6.45 | 6.45 | -0.92% | 4,560,798 |
| Jun 10, 2026 | 6.48 | 6.60 | 6.38 | 6.51 | 6.51 | -0.61% | 4,472,561 |
| Jun 9, 2026 | 6.64 | 6.70 | 6.48 | 6.55 | 6.55 | -1.36% | 4,606,057 |
| Jun 8, 2026 | 6.66 | 6.83 | 6.47 | 6.64 | 6.64 | -1.48% | 5,096,700 |
| Jun 5, 2026 | 6.68 | 6.85 | 6.55 | 6.74 | 6.74 | 1.51% | 5,560,625 |
| Jun 4, 2026 | 6.73 | 6.82 | 6.59 | 6.64 | 6.64 | -1.92% | 3,898,620 |
| Jun 3, 2026 | 6.92 | 6.93 | 6.71 | 6.77 | 6.77 | -1.60% | 4,768,368 |
| Jun 2, 2026 | 7.16 | 7.18 | 6.83 | 6.88 | 6.88 | -4.04% | 6,652,388 |
| Jun 1, 2026 | 6.88 | 7.18 | 6.76 | 7.17 | 7.17 | 3.61% | 6,354,110 |
| May 29, 2026 | 7.04 | 7.15 | 6.85 | 6.92 | 6.92 | -2.40% | 6,061,200 |
| May 28, 2026 | 7.00 | 7.13 | 6.91 | 7.09 | 7.09 | 1.00% | 5,949,000 |
| May 27, 2026 | 7.25 | 7.25 | 6.90 | 7.02 | 7.02 | -3.04% | 6,897,604 |
| May 26, 2026 | 7.40 | 7.43 | 7.12 | 7.24 | 7.24 | -1.46% | 7,374,874 |
| May 25, 2026 | 7.68 | 7.70 | 7.25 | 7.40 | 7.35 | -3.14% | 9,735,047 |
| May 22, 2026 | 7.51 | 7.68 | 7.41 | 7.64 | 7.59 | 1.87% | 6,663,383 |
| May 21, 2026 | 7.84 | 7.95 | 7.45 | 7.50 | 7.45 | -4.34% | 6,101,751 |
| May 20, 2026 | 7.92 | 7.92 | 7.67 | 7.84 | 7.78 | -1.01% | 5,640,623 |
| May 19, 2026 | 7.96 | 8.05 | 7.83 | 7.92 | 7.86 | -0.25% | 4,941,842 |
| May 18, 2026 | 7.93 | 7.96 | 7.78 | 7.94 | 7.88 | 0.63% | 4,841,111 |
| May 15, 2026 | 7.94 | 8.05 | 7.81 | 7.89 | 7.83 | -0.13% | 5,562,376 |
| May 14, 2026 | 8.03 | 8.05 | 7.86 | 7.90 | 7.84 | -1.50% | 6,152,714 |
| May 13, 2026 | 8.12 | 8.14 | 7.96 | 8.02 | 7.96 | -0.50% | 6,096,205 |
| May 12, 2026 | 8.24 | 8.33 | 8.03 | 8.06 | 8.00 | -2.30% | 5,964,672 |
| May 11, 2026 | 8.24 | 8.31 | 8.14 | 8.25 | 8.19 | 0.36% | 5,524,507 |
| May 8, 2026 | 8.14 | 8.24 | 8.12 | 8.22 | 8.16 | 1.23% | 6,727,440 |
| May 7, 2026 | 8.20 | 8.28 | 8.07 | 8.12 | 8.06 | -0.61% | 7,852,377 |
| May 6, 2026 | 8.30 | 8.37 | 8.11 | 8.17 | 8.11 | -1.21% | 8,747,530 |
| Apr 30, 2026 | 8.15 | 8.45 | 8.11 | 8.27 | 8.21 | 1.47% | 7,531,657 |
| Apr 29, 2026 | 8.00 | 8.23 | 7.99 | 8.15 | 8.09 | 1.75% | 6,825,516 |
| Apr 28, 2026 | 7.92 | 8.09 | 7.89 | 8.01 | 7.95 | 0.75% | 7,728,121 |
| Apr 27, 2026 | 7.77 | 7.98 | 7.66 | 7.95 | 7.89 | 2.19% | 6,189,607 |
| Apr 24, 2026 | 7.60 | 7.82 | 7.57 | 7.78 | 7.72 | 2.23% | 6,923,034 |
| Apr 23, 2026 | 7.70 | 7.76 | 7.52 | 7.61 | 7.56 | -1.42% | 7,203,461 |
| Apr 22, 2026 | 7.74 | 7.76 | 7.63 | 7.72 | 7.66 | -0.39% | 5,559,670 |
| Apr 21, 2026 | 7.88 | 7.89 | 7.70 | 7.75 | 7.69 | -1.15% | 8,964,434 |