Anhui Huangshan Capsule Co., Ltd. (SHE:002817)
China · Delayed Price · Currency is CNY 6.62
-0.10 (-1.49%)
Aug 21, 2026, 12:14 PM CST
Anhui Huangshan Capsule Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6.55 | 6.75 | 6.55 | 6.72 | - | 2.91% | 5,205,428 |
| 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 |
| Aug 6, 2026 | 6.26 | 6.31 | 6.18 | 6.28 | 6.28 | 0.64% | 5,476,347 |
| Aug 5, 2026 | 6.33 | 6.35 | 6.15 | 6.24 | 6.24 | -0.79% | 6,070,400 |
| Aug 4, 2026 | 6.33 | 6.41 | 6.27 | 6.29 | 6.29 | -0.32% | 6,301,600 |
| Aug 3, 2026 | 6.14 | 6.33 | 6.09 | 6.31 | 6.31 | 2.94% | 5,674,602 |
| Jul 31, 2026 | 6.07 | 6.14 | 5.98 | 6.13 | 6.13 | 1.66% | 5,742,990 |
| Jul 30, 2026 | 6.02 | 6.11 | 5.92 | 6.03 | 6.03 | 0.17% | 6,965,100 |
| Jul 29, 2026 | 5.97 | 6.08 | 5.93 | 6.02 | 6.02 | 1.86% | 6,393,288 |
| Jul 28, 2026 | 5.81 | 5.96 | 5.80 | 5.91 | 5.91 | 1.72% | 6,403,000 |
| Jul 27, 2026 | 5.63 | 5.87 | 5.62 | 5.81 | 5.81 | 2.47% | 7,941,041 |
| Jul 24, 2026 | 5.73 | 5.82 | 5.60 | 5.67 | 5.67 | -2.41% | 7,202,200 |
| Jul 23, 2026 | 5.61 | 5.82 | 5.55 | 5.81 | 5.81 | 3.01% | 6,647,600 |
| Jul 22, 2026 | 5.71 | 5.84 | 5.60 | 5.64 | 5.64 | -1.57% | 7,949,016 |
| Jul 21, 2026 | 5.85 | 5.92 | 5.53 | 5.73 | 5.73 | -2.88% | 9,458,911 |
| Jul 20, 2026 | 6.07 | 6.24 | 5.82 | 5.90 | 5.90 | -3.44% | 9,821,077 |
| Jul 17, 2026 | 6.29 | 6.38 | 6.07 | 6.11 | 6.11 | -3.17% | 9,967,068 |
| Jul 16, 2026 | 6.28 | 6.40 | 6.21 | 6.31 | 6.31 | 0.64% | 6,967,800 |
| Jul 15, 2026 | 6.20 | 6.34 | 6.15 | 6.27 | 6.27 | 1.13% | 6,919,500 |
| Jul 14, 2026 | 5.97 | 6.20 | 5.93 | 6.20 | 6.20 | 3.85% | 6,647,622 |
| Jul 13, 2026 | 6.08 | 6.16 | 5.95 | 5.97 | 5.97 | -2.29% | 6,343,483 |
| Jul 10, 2026 | 5.93 | 6.21 | 5.80 | 6.11 | 6.11 | 2.69% | 8,355,457 |
| Jul 9, 2026 | 5.93 | 6.10 | 5.82 | 5.95 | 5.95 | -0.50% | 6,284,966 |
| Jul 8, 2026 | 6.02 | 6.07 | 5.92 | 5.98 | 5.98 | -0.17% | 6,258,600 |
| Jul 7, 2026 | 6.20 | 6.28 | 5.98 | 5.99 | 5.99 | -4.16% | 6,764,142 |
| Jul 6, 2026 | 6.22 | 6.36 | 6.20 | 6.25 | 6.25 | 0.32% | 7,528,373 |
| 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 |