Anhui Huangshan Capsule Co., Ltd. (SHE:002817)
China · Delayed Price · Currency is CNY 6.19
-0.08 (-1.28%)
Nov 13, 2026, 3:04 PM CST
Anhui Huangshan Capsule Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.25 | 6.32 | 6.18 | 6.19 | 6.19 | -1.28% | 4,064,180 |
| Nov 12, 2026 | 6.30 | 6.33 | 6.23 | 6.27 | 6.27 | -0.48% | 4,045,800 |
| Nov 11, 2026 | 6.16 | 6.31 | 6.13 | 6.30 | 6.30 | 2.44% | 4,024,835 |
| Nov 10, 2026 | 6.12 | 6.18 | 6.08 | 6.15 | 6.15 | 1.15% | 2,938,600 |
| Nov 9, 2026 | 6.25 | 6.26 | 6.06 | 6.08 | 6.08 | -1.14% | 5,013,300 |
| Nov 6, 2026 | 6.15 | 6.25 | 6.05 | 6.15 | 6.15 | -1.60% | 5,672,219 |
| Nov 5, 2026 | 6.08 | 6.27 | 6.06 | 6.25 | 6.25 | 3.14% | 6,207,745 |
| Nov 4, 2026 | 6.07 | 6.12 | 5.92 | 6.06 | 6.06 | 0.33% | 7,189,993 |
| Nov 3, 2026 | 6.08 | 6.20 | 5.95 | 6.04 | 6.04 | -1.47% | 8,620,466 |
| Nov 2, 2026 | 5.96 | 6.39 | 5.83 | 6.13 | 6.13 | 2.51% | 10,621,200 |
| Oct 30, 2026 | 5.99 | 6.29 | 5.92 | 5.98 | 5.98 | -1.64% | 6,510,500 |
| Oct 29, 2026 | 6.17 | 6.22 | 6.05 | 6.08 | 6.08 | -1.46% | 4,264,900 |
| Oct 28, 2026 | 6.20 | 6.27 | 6.12 | 6.17 | 6.17 | 0.33% | 4,274,636 |
| Oct 27, 2026 | 6.39 | 6.47 | 6.14 | 6.15 | 6.15 | -3.45% | 5,432,530 |
| Oct 26, 2026 | 6.30 | 6.41 | 6.24 | 6.37 | 6.37 | 0.79% | 5,256,147 |
| Oct 23, 2026 | 6.16 | 6.32 | 5.97 | 6.32 | 6.32 | 1.94% | 6,452,195 |
| 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 |