Anhui Korrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.23	16.94	15.23	16.87	-	1.63%	1,237,174
Jul 9, 2026	16.50	17.08	16.33	16.60	16.60	-0.30%	1,913,488
Jul 8, 2026	17.02	17.25	16.30	16.65	16.65	-2.35%	2,871,800
Jul 7, 2026	17.18	17.48	16.86	17.05	17.05	-1.39%	3,344,532
Jul 6, 2026	16.50	17.89	16.15	17.29	17.29	4.16%	6,250,755
Jul 3, 2026	15.23	16.99	15.18	16.60	16.60	10.01%	7,082,039
Jul 2, 2026	15.08	15.35	14.93	15.09	15.09	0.13%	1,974,959
Jul 1, 2026	14.96	15.26	14.55	15.07	15.07	3.15%	2,285,000
Jun 30, 2026	14.64	14.79	14.49	14.61	14.61	-1.28%	1,797,800
Jun 29, 2026	14.72	15.13	14.23	14.80	14.80	0.07%	2,251,385
Jun 26, 2026	15.30	15.45	14.79	14.79	14.79	-4.27%	1,849,500
Jun 25, 2026	15.80	15.88	15.30	15.45	15.45	-2.15%	2,562,791
Jun 24, 2026	15.70	16.05	15.31	15.79	15.79	-0.13%	3,211,215
Jun 23, 2026	15.26	16.08	15.26	15.81	15.81	2.46%	4,265,795
Jun 22, 2026	15.03	15.55	14.55	15.43	15.43	1.51%	3,743,637
Jun 18, 2026	15.39	15.40	15.13	15.20	15.20	-1.62%	1,588,829
Jun 17, 2026	15.63	15.63	15.11	15.45	15.45	-1.15%	2,273,734
Jun 16, 2026	15.78	15.94	15.48	15.63	15.63	-0.95%	1,696,468
Jun 15, 2026	15.89	16.11	15.69	15.78	15.78	0.32%	2,186,333
Jun 12, 2026	15.68	15.95	15.55	15.73	15.73	0.77%	2,618,000
Jun 11, 2026	15.64	15.76	15.18	15.61	15.61	-0.19%	1,688,600
Jun 10, 2026	15.58	15.76	15.33	15.64	15.64	-0.51%	2,170,800
Jun 9, 2026	15.80	15.99	15.58	15.72	15.72	-0.82%	1,997,602
Jun 8, 2026	16.09	16.32	15.55	15.85	15.85	-3.00%	2,683,300
Jun 5, 2026	16.18	16.59	16.15	16.34	16.34	0.74%	2,065,428
Jun 4, 2026	16.66	16.66	16.06	16.22	16.22	-3.16%	2,485,666
Jun 3, 2026	16.88	17.18	16.58	16.75	16.75	-0.53%	2,393,329
Jun 2, 2026	16.98	17.11	16.63	16.84	16.84	-0.53%	2,190,114
Jun 1, 2026	16.89	17.22	16.65	16.93	16.93	-0.59%	3,618,900
May 29, 2026	16.80	17.33	16.80	17.03	17.03	1.37%	2,437,055
May 28, 2026	17.60	17.80	16.83	17.06	16.80	-3.62%	3,571,281
May 27, 2026	18.01	18.06	17.41	17.70	17.43	-1.99%	2,979,400
May 26, 2026	18.20	18.45	17.89	18.06	17.78	-1.47%	2,231,835
May 25, 2026	18.80	18.85	17.66	18.33	18.05	-2.14%	5,110,134
May 22, 2026	19.11	19.42	18.69	18.73	18.44	-1.94%	2,705,900
May 21, 2026	19.51	20.10	19.04	19.10	18.81	-2.05%	2,171,092
May 20, 2026	19.86	19.86	19.23	19.50	19.20	-1.61%	1,545,164
May 19, 2026	19.59	20.00	19.57	19.82	19.52	0.66%	1,730,200
May 18, 2026	20.01	20.14	19.54	19.69	19.39	-2.48%	1,926,500
May 15, 2026	20.00	20.59	19.81	20.19	19.88	0.95%	2,252,700
May 14, 2026	20.79	20.84	20.00	20.00	19.70	-3.05%	2,451,260
May 13, 2026	20.60	21.12	20.45	20.63	20.32	-0.24%	3,300,267
May 12, 2026	20.81	21.47	20.59	20.68	20.36	-1.15%	3,170,261
May 11, 2026	21.44	21.58	20.50	20.92	20.60	-2.15%	4,525,800
May 8, 2026	21.88	22.09	21.22	21.38	21.05	-2.42%	3,765,281
May 7, 2026	20.75	22.36	20.75	21.91	21.58	5.08%	6,771,366
May 6, 2026	21.00	21.25	20.41	20.85	20.53	-1.65%	4,035,199
Apr 30, 2026	20.30	21.34	20.13	21.20	20.88	3.11%	6,614,300
Apr 29, 2026	19.42	20.60	19.30	20.56	20.25	4.90%	5,633,794
Apr 28, 2026	19.49	20.27	19.45	19.60	19.30	3.27%	3,691,139