Anhui Korrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	16.30	17.41	16.30	16.97	16.97	3.79%	3,794,200
Oct 28, 2026	16.65	16.90	16.13	16.35	16.35	-0.91%	2,522,400
Oct 27, 2026	17.21	17.75	16.50	16.50	16.50	-3.68%	3,332,541
Oct 26, 2026	16.32	17.39	16.29	17.13	17.13	4.07%	3,454,000
Oct 23, 2026	16.30	16.52	15.51	16.46	16.46	1.29%	3,884,029
Oct 22, 2026	16.86	16.96	16.18	16.25	16.25	-3.85%	2,717,980
Oct 21, 2026	17.64	17.66	16.80	16.90	16.90	-3.70%	2,416,100
Oct 20, 2026	17.82	17.97	17.42	17.55	17.55	-2.01%	1,596,447
Oct 19, 2026	17.62	18.07	17.38	17.91	17.91	1.76%	1,339,500
Oct 16, 2026	17.95	18.00	17.52	17.60	17.60	-	1,132,500
Oct 15, 2026	17.54	17.93	17.43	17.60	17.60	-1.12%	1,372,800
Oct 14, 2026	18.10	18.19	17.73	17.80	17.80	-2.14%	1,410,200
Oct 13, 2026	18.48	18.49	17.74	18.19	18.19	-1.57%	2,665,100
Oct 12, 2026	18.02	19.17	18.02	18.48	18.48	2.10%	5,311,575
Oct 9, 2026	18.23	18.27	17.54	18.10	18.10	-0.71%	2,474,700
Oct 8, 2026	18.54	18.60	18.10	18.23	18.23	-1.46%	1,410,701
Sep 30, 2026	18.93	18.94	18.40	18.50	18.50	-0.80%	927,200
Sep 29, 2026	18.67	18.87	18.58	18.65	18.65	-0.53%	1,459,400
Sep 28, 2026	19.46	19.51	18.70	18.75	18.75	-3.05%	1,594,800
Sep 24, 2026	19.27	19.62	19.22	19.34	19.34	-0.31%	1,207,200
Sep 23, 2026	19.99	19.99	19.31	19.40	19.40	-2.93%	2,604,100
Sep 22, 2026	19.94	20.30	19.92	20.25	19.99	1.55%	3,222,000
Sep 21, 2026	20.00	20.13	19.62	19.94	19.68	-0.30%	2,737,778
Sep 18, 2026	20.23	20.65	20.00	20.00	19.74	-0.65%	3,562,810
Sep 17, 2026	20.16	20.23	19.85	20.13	19.87	-0.69%	2,125,840
Sep 16, 2026	19.57	20.30	19.45	20.27	20.00	3.95%	3,113,880
Sep 15, 2026	19.60	20.00	19.45	19.50	19.24	-1.12%	1,652,181
Sep 14, 2026	19.51	20.19	19.51	19.72	19.46	0.51%	2,769,374
Sep 11, 2026	19.76	20.31	19.22	19.62	19.36	-1.80%	4,250,209
Sep 10, 2026	20.91	20.91	19.66	19.98	19.72	-7.46%	7,324,451
Sep 9, 2026	20.45	21.88	20.13	21.59	21.31	5.83%	6,843,760
Sep 8, 2026	20.46	20.54	20.05	20.40	20.13	0.10%	2,272,400
Sep 7, 2026	19.87	20.54	19.75	20.38	20.11	2.36%	2,574,920
Sep 4, 2026	20.12	20.64	19.89	19.91	19.65	-1.04%	2,863,020
Sep 3, 2026	20.00	20.25	19.80	20.12	19.86	0.95%	3,263,900
Sep 2, 2026	19.78	20.15	19.50	19.93	19.67	-0.30%	3,022,756
Sep 1, 2026	19.56	20.57	19.43	19.99	19.73	1.99%	6,045,400
Aug 31, 2026	19.16	19.77	19.00	19.60	19.34	2.30%	4,015,227
Aug 28, 2026	19.13	19.41	18.80	19.16	18.91	0.16%	3,539,100
Aug 27, 2026	18.11	19.27	18.01	19.13	18.88	4.82%	6,583,527
Aug 26, 2026	17.75	18.45	17.62	18.25	18.01	4.11%	4,933,794
Aug 25, 2026	17.24	17.57	17.10	17.53	17.30	1.21%	1,190,700
Aug 24, 2026	17.59	17.84	17.18	17.32	17.09	-1.48%	1,742,800
Aug 21, 2026	17.81	17.81	17.40	17.58	17.35	-1.90%	1,669,000
Aug 20, 2026	17.78	18.29	17.78	17.92	17.69	0.90%	2,318,300
Aug 19, 2026	18.19	18.37	17.71	17.76	17.53	-4.21%	2,973,800
Aug 18, 2026	18.22	18.62	17.97	18.54	18.30	1.37%	3,848,300
Aug 17, 2026	18.56	18.56	17.90	18.29	18.05	-2.19%	3,396,100
Aug 14, 2026	18.30	18.78	18.01	18.70	18.46	0.86%	4,615,341
Aug 13, 2026	18.38	18.87	18.22	18.54	18.30	1.42%	5,157,900