Anhui Korrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	22.46	22.80	22.17	22.38	22.38	-0.97%	2,816,284
Aug 28, 2025	22.85	23.34	21.93	22.60	22.60	-1.44%	4,633,776
Aug 27, 2025	23.72	24.08	22.77	22.93	22.93	-2.13%	4,438,584
Aug 26, 2025	22.48	23.59	22.26	23.43	23.43	4.18%	4,899,048
Aug 25, 2025	22.43	22.63	22.20	22.49	22.49	0.31%	2,473,348
Aug 22, 2025	22.54	22.54	22.02	22.42	22.42	-0.53%	2,547,372
Aug 21, 2025	22.39	22.80	22.23	22.54	22.54	0.76%	2,979,900
Aug 20, 2025	21.93	22.39	21.74	22.37	22.37	1.41%	2,354,120
Aug 19, 2025	21.83	22.41	21.72	22.06	22.06	1.15%	3,273,929
Aug 18, 2025	21.85	22.05	21.54	21.81	21.81	-0.18%	2,797,820
Aug 15, 2025	21.64	21.85	21.46	21.85	21.85	1.77%	2,266,520
Aug 14, 2025	22.06	22.18	21.45	21.47	21.47	-2.36%	2,448,200
Aug 13, 2025	22.50	22.75	21.92	21.99	21.99	-1.83%	4,016,800
Aug 12, 2025	21.37	22.80	21.37	22.40	22.40	4.82%	6,929,324
Aug 11, 2025	20.91	21.69	20.88	21.37	21.37	2.15%	3,214,046
Aug 8, 2025	20.81	20.98	20.65	20.92	20.92	0.05%	1,478,790
Aug 7, 2025	21.00	21.06	20.79	20.91	20.91	0.05%	1,766,800
Aug 6, 2025	20.89	21.03	20.71	20.90	20.90	0.38%	2,084,180
Aug 5, 2025	20.52	21.09	20.52	20.82	20.82	1.56%	3,745,000
Aug 4, 2025	20.27	20.51	20.09	20.50	20.50	0.89%	1,533,800
Aug 1, 2025	20.28	20.50	20.20	20.32	20.32	0.35%	1,441,800
Jul 31, 2025	20.55	20.55	20.15	20.25	20.25	-1.65%	2,165,700
Jul 30, 2025	20.49	20.71	20.31	20.59	20.59	0.49%	2,759,300
Jul 29, 2025	20.50	20.52	20.21	20.49	20.49	-0.24%	1,984,790
Jul 28, 2025	20.66	20.75	20.41	20.54	20.54	-0.53%	1,993,200
Jul 25, 2025	20.40	20.72	20.28	20.65	20.65	1.32%	2,866,268
Jul 24, 2025	20.31	20.49	20.18	20.38	20.38	0.34%	2,814,700
Jul 23, 2025	20.43	20.58	20.29	20.31	20.31	-0.49%	2,135,867
Jul 22, 2025	20.72	20.73	20.23	20.41	20.41	-1.50%	3,502,813
Jul 21, 2025	20.54	20.75	20.39	20.72	20.72	1.02%	2,162,888
Jul 18, 2025	20.43	20.63	20.34	20.51	20.51	-	1,995,864
Jul 17, 2025	20.46	20.93	20.15	20.51	20.51	-1.30%	4,259,317
Jul 16, 2025	20.07	21.74	20.07	20.78	20.78	3.95%	7,975,853
Jul 15, 2025	20.13	20.15	19.73	19.99	19.99	-0.60%	1,634,736
Jul 14, 2025	20.10	20.21	20.02	20.11	20.11	0.15%	1,179,936
Jul 11, 2025	20.08	20.20	19.97	20.08	20.08	-0.40%	1,595,600
Jul 10, 2025	20.13	20.24	20.02	20.16	20.16	0.15%	1,360,020
Jul 9, 2025	20.17	20.22	20.05	20.13	20.13	-0.40%	1,827,400
Jul 8, 2025	20.24	20.36	19.95	20.21	20.21	-0.15%	2,487,300
Jul 7, 2025	20.09	20.27	19.89	20.24	20.24	0.75%	1,611,826
Jul 4, 2025	20.66	20.81	20.02	20.09	20.09	-4.06%	4,212,000
Jul 3, 2025	20.00	21.90	20.00	20.94	20.94	5.02%	6,542,925
Jul 2, 2025	20.22	20.28	19.77	19.94	19.94	-1.82%	2,166,280
Jul 1, 2025	20.50	20.54	20.15	20.31	20.31	-0.88%	1,484,700
Jun 30, 2025	20.36	20.63	20.35	20.49	20.49	0.15%	2,151,928
Jun 27, 2025	20.30	20.50	19.60	20.46	20.46	0.29%	4,048,946
Jun 26, 2025	20.73	20.85	20.36	20.40	20.40	-1.59%	1,887,746
Jun 25, 2025	20.69	20.88	20.33	20.73	20.73	0.68%	1,912,066
Jun 24, 2025	20.18	20.60	20.08	20.59	20.59	1.98%	1,593,246
Jun 23, 2025	20.31	20.51	19.92	20.19	20.19	-1.80%	2,054,277