Anhui Korrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.92	21.18	20.92	21.15	-	0.43%	431,000
Feb 26, 2026	21.13	21.17	20.96	21.06	21.06	-0.33%	822,700
Feb 25, 2026	21.28	21.28	21.05	21.13	21.13	-	1,028,300
Feb 24, 2026	20.86	21.27	20.86	21.13	21.13	1.25%	1,186,200
Feb 13, 2026	20.92	21.22	20.82	20.87	20.87	-0.24%	933,050
Feb 12, 2026	21.12	21.13	20.83	20.92	20.92	-0.99%	1,140,320
Feb 11, 2026	21.18	21.39	21.11	21.13	21.13	-0.28%	1,056,050
Feb 10, 2026	21.40	21.40	21.13	21.19	21.19	-0.75%	1,075,170
Feb 9, 2026	21.25	21.45	21.17	21.35	21.35	0.95%	1,277,300
Feb 6, 2026	21.12	21.33	21.00	21.15	21.15	0.28%	1,428,200
Feb 5, 2026	21.01	21.39	20.73	21.09	21.09	0.43%	1,708,034
Feb 4, 2026	20.95	21.07	20.71	21.00	21.00	-0.43%	1,849,434
Feb 3, 2026	20.71	21.19	20.60	21.09	21.09	1.88%	1,715,892
Feb 2, 2026	21.84	22.03	20.70	20.70	20.70	-5.87%	4,030,521
Jan 30, 2026	21.99	22.13	21.73	21.99	21.99	-0.05%	1,752,156
Jan 29, 2026	22.32	22.45	21.88	22.00	22.00	-2.22%	3,056,700
Jan 28, 2026	22.29	22.57	22.04	22.50	22.50	-0.97%	4,502,637
Jan 27, 2026	21.90	22.77	21.71	22.72	22.72	3.32%	7,110,656
Jan 26, 2026	21.89	22.00	21.30	21.99	21.99	0.46%	3,455,678
Jan 23, 2026	21.73	21.89	21.66	21.89	21.89	0.69%	2,349,592
Jan 22, 2026	21.85	21.95	21.68	21.74	21.74	-0.59%	2,466,700
Jan 21, 2026	21.71	22.17	21.70	21.87	21.87	-0.09%	2,637,700
Jan 20, 2026	22.00	22.31	21.66	21.89	21.89	-0.36%	3,833,304
Jan 19, 2026	22.13	22.21	21.52	21.97	21.97	-1.74%	5,241,620
Jan 16, 2026	21.00	25.07	20.89	22.36	22.36	7.04%	8,798,566
Jan 15, 2026	20.71	21.00	20.63	20.89	20.89	0.24%	1,542,455
Jan 14, 2026	21.22	21.25	20.60	20.84	20.84	-1.70%	4,703,944
Jan 13, 2026	21.88	21.92	21.20	21.20	21.20	-2.08%	3,722,261
Jan 12, 2026	21.71	21.83	21.40	21.65	21.65	0.14%	2,139,600
Jan 9, 2026	21.69	21.70	21.36	21.62	21.62	0.05%	2,076,688
Jan 8, 2026	21.45	21.94	21.32	21.61	21.61	1.22%	2,543,433
Jan 7, 2026	21.68	21.78	21.33	21.35	21.35	-1.70%	2,629,306
Jan 6, 2026	21.92	21.97	21.57	21.72	21.72	-0.91%	2,495,560
Jan 5, 2026	21.38	22.29	21.33	21.92	21.92	2.57%	2,919,668
Dec 31, 2025	21.61	21.69	21.33	21.37	21.37	-1.11%	1,238,400
Dec 30, 2025	21.05	21.88	21.00	21.61	21.61	2.61%	2,811,140
Dec 29, 2025	21.27	21.36	20.91	21.06	21.06	-0.99%	2,007,871
Dec 26, 2025	21.91	21.93	21.23	21.27	21.27	-3.10%	3,589,608
Dec 25, 2025	21.94	22.11	21.84	21.95	21.95	-	1,066,200
Dec 24, 2025	21.87	22.08	21.75	21.95	21.95	0.37%	744,182
Dec 23, 2025	22.02	22.09	21.82	21.87	21.87	-0.77%	938,500
Dec 22, 2025	22.09	22.22	21.92	22.04	22.04	-0.27%	1,372,400
Dec 19, 2025	21.72	22.24	21.72	22.10	22.10	1.66%	1,503,410
Dec 18, 2025	21.85	22.25	21.69	21.74	21.74	-1.14%	1,390,900
Dec 17, 2025	21.54	22.05	21.54	21.99	21.99	1.34%	1,767,322
Dec 16, 2025	22.22	22.25	21.55	21.70	21.70	-2.56%	1,726,719
Dec 15, 2025	22.28	22.39	21.95	22.27	22.27	-0.49%	1,437,400
Dec 12, 2025	22.08	22.38	21.80	22.38	22.38	1.36%	1,303,500
Dec 11, 2025	22.77	22.81	22.00	22.08	22.08	-2.73%	1,292,800
Dec 10, 2025	22.70	22.94	22.57	22.70	22.70	0.04%	842,760