Anhui Huangshan Capsule Co., Ltd. (SHE:002817)
China · Delayed Price · Currency is CNY 7.50
-0.34 (-4.34%)
May 21, 2026, 3:04 PM CST
Anhui Huangshan Capsule Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.84 | 7.95 | 7.45 | 7.50 | 7.50 | -4.34% | 6,101,751 |
| May 20, 2026 | 7.92 | 7.92 | 7.67 | 7.84 | 7.84 | -1.01% | 5,640,623 |
| May 19, 2026 | 7.96 | 8.05 | 7.83 | 7.92 | 7.92 | -0.25% | 4,941,842 |
| May 18, 2026 | 7.93 | 7.96 | 7.78 | 7.94 | 7.94 | 0.63% | 4,841,111 |
| May 15, 2026 | 7.94 | 8.05 | 7.81 | 7.89 | 7.89 | -0.13% | 5,562,376 |
| May 14, 2026 | 8.03 | 8.05 | 7.86 | 7.90 | 7.90 | -1.50% | 6,152,714 |
| May 13, 2026 | 8.12 | 8.14 | 7.96 | 8.02 | 8.02 | -0.50% | 6,096,205 |
| May 12, 2026 | 8.24 | 8.33 | 8.03 | 8.06 | 8.06 | -2.30% | 5,964,672 |
| May 11, 2026 | 8.24 | 8.31 | 8.14 | 8.25 | 8.25 | 0.36% | 5,524,507 |
| May 8, 2026 | 8.14 | 8.24 | 8.12 | 8.22 | 8.22 | 1.23% | 6,727,440 |
| May 7, 2026 | 8.20 | 8.28 | 8.07 | 8.12 | 8.12 | -0.61% | 7,852,377 |
| May 6, 2026 | 8.30 | 8.37 | 8.11 | 8.17 | 8.17 | -1.21% | 8,747,530 |
| Apr 30, 2026 | 8.15 | 8.45 | 8.11 | 8.27 | 8.27 | 1.47% | 7,531,657 |
| Apr 29, 2026 | 8.00 | 8.23 | 7.99 | 8.15 | 8.15 | 1.75% | 6,825,516 |
| Apr 28, 2026 | 7.92 | 8.09 | 7.89 | 8.01 | 8.01 | 0.75% | 7,728,121 |
| Apr 27, 2026 | 7.77 | 7.98 | 7.66 | 7.95 | 7.95 | 2.19% | 6,189,607 |
| Apr 24, 2026 | 7.60 | 7.82 | 7.57 | 7.78 | 7.78 | 2.23% | 6,923,034 |
| Apr 23, 2026 | 7.70 | 7.76 | 7.52 | 7.61 | 7.61 | -1.42% | 7,203,461 |
| Apr 22, 2026 | 7.74 | 7.76 | 7.63 | 7.72 | 7.72 | -0.39% | 5,559,670 |
| Apr 21, 2026 | 7.88 | 7.89 | 7.70 | 7.75 | 7.75 | -1.15% | 8,964,434 |
| Apr 20, 2026 | 7.91 | 7.98 | 7.58 | 7.84 | 7.84 | -1.38% | 12,743,740 |
| Apr 17, 2026 | 8.08 | 8.10 | 7.85 | 7.95 | 7.95 | -1.85% | 6,508,061 |
| Apr 16, 2026 | 7.95 | 8.11 | 7.87 | 8.10 | 8.10 | 2.14% | 5,475,786 |
| Apr 15, 2026 | 7.98 | 8.00 | 7.89 | 7.93 | 7.93 | -0.25% | 5,442,940 |
| Apr 14, 2026 | 8.02 | 8.06 | 7.82 | 7.95 | 7.95 | -0.25% | 5,620,500 |
| Apr 13, 2026 | 8.03 | 8.05 | 7.85 | 7.97 | 7.97 | -1.12% | 7,138,509 |
| Apr 10, 2026 | 7.98 | 8.15 | 7.96 | 8.06 | 8.06 | 1.64% | 7,284,684 |
| Apr 9, 2026 | 8.12 | 8.18 | 7.86 | 7.93 | 7.93 | -2.58% | 7,429,234 |
| Apr 8, 2026 | 8.08 | 8.19 | 7.98 | 8.14 | 8.14 | 2.26% | 7,935,540 |
| Apr 7, 2026 | 7.65 | 8.00 | 7.56 | 7.96 | 7.96 | 4.05% | 10,540,750 |
| Apr 3, 2026 | 8.05 | 8.08 | 7.60 | 7.65 | 7.65 | -4.97% | 8,800,944 |
| Apr 2, 2026 | 8.14 | 8.20 | 7.98 | 8.05 | 8.05 | -1.47% | 8,534,807 |
| Apr 1, 2026 | 8.24 | 8.25 | 8.08 | 8.17 | 8.17 | 1.36% | 7,354,000 |
| Mar 31, 2026 | 8.14 | 8.29 | 8.05 | 8.06 | 8.06 | -0.98% | 8,353,997 |
| Mar 30, 2026 | 8.00 | 8.15 | 7.92 | 8.14 | 8.14 | 1.12% | 7,665,986 |
| Mar 27, 2026 | 7.70 | 8.05 | 7.70 | 8.05 | 8.05 | 2.94% | 7,712,848 |
| Mar 26, 2026 | 7.88 | 7.98 | 7.74 | 7.82 | 7.82 | -0.13% | 8,103,298 |
| Mar 25, 2026 | 7.67 | 7.89 | 7.62 | 7.83 | 7.83 | 2.76% | 10,160,230 |
| Mar 24, 2026 | 7.39 | 7.62 | 7.17 | 7.62 | 7.62 | 6.87% | 14,971,750 |
| Mar 23, 2026 | 7.70 | 7.72 | 7.06 | 7.13 | 7.13 | -8.47% | 15,019,810 |
| Mar 20, 2026 | 8.15 | 8.20 | 7.71 | 7.79 | 7.79 | -4.42% | 12,893,850 |
| Mar 19, 2026 | 8.37 | 8.42 | 8.06 | 8.15 | 8.15 | -3.44% | 6,450,920 |
| Mar 18, 2026 | 8.32 | 8.45 | 8.22 | 8.44 | 8.44 | 1.44% | 5,717,462 |
| Mar 17, 2026 | 8.49 | 8.56 | 8.30 | 8.32 | 8.32 | -1.77% | 6,526,832 |
| Mar 16, 2026 | 8.38 | 8.60 | 8.38 | 8.47 | 8.47 | -0.59% | 7,939,239 |
| Mar 13, 2026 | 8.32 | 8.62 | 8.27 | 8.52 | 8.52 | 2.53% | 9,236,023 |
| Mar 12, 2026 | 8.52 | 8.53 | 8.31 | 8.31 | 8.31 | -1.77% | 5,392,243 |
| Mar 11, 2026 | 8.57 | 8.59 | 8.41 | 8.46 | 8.46 | -0.94% | 5,201,974 |
| Mar 10, 2026 | 8.43 | 8.57 | 8.30 | 8.54 | 8.54 | 1.67% | 8,285,194 |
| Mar 9, 2026 | 8.35 | 8.46 | 8.23 | 8.40 | 8.40 | - | 9,159,944 |