Anhui Korrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	17.75	18.45	17.62	18.25	18.25	4.11%	4,933,794
Aug 25, 2026	17.24	17.57	17.10	17.53	17.53	1.21%	1,190,700
Aug 24, 2026	17.59	17.84	17.18	17.32	17.32	-1.48%	1,742,800
Aug 21, 2026	17.81	17.81	17.40	17.58	17.58	-1.90%	1,669,000
Aug 20, 2026	17.78	18.29	17.78	17.92	17.92	0.90%	2,318,300
Aug 19, 2026	18.19	18.37	17.71	17.76	17.76	-4.21%	2,973,800
Aug 18, 2026	18.22	18.62	17.97	18.54	18.54	1.37%	3,850,500
Aug 17, 2026	18.56	18.56	17.90	18.29	18.29	-2.19%	3,396,100
Aug 14, 2026	18.30	18.78	18.01	18.70	18.70	0.86%	4,615,341
Aug 13, 2026	18.38	18.87	18.22	18.54	18.54	1.42%	5,164,400
Aug 12, 2026	18.00	18.37	17.83	18.28	18.28	1.27%	3,069,140
Aug 11, 2026	18.22	18.27	17.94	18.05	18.05	-1.69%	3,061,800
Aug 10, 2026	18.28	18.41	17.99	18.36	18.36	-0.27%	3,695,900
Aug 7, 2026	18.60	18.81	18.10	18.41	18.41	-2.13%	5,280,600
Aug 6, 2026	18.20	19.05	18.20	18.81	18.81	2.23%	8,096,375
Aug 5, 2026	17.77	18.50	17.70	18.40	18.40	3.08%	7,331,471
Aug 4, 2026	17.85	18.07	17.55	17.85	17.85	0.62%	5,640,171
Aug 3, 2026	18.01	18.35	17.41	17.74	17.74	-2.15%	7,033,100
Jul 31, 2026	16.68	18.48	16.61	18.13	18.13	8.76%	9,791,820
Jul 30, 2026	16.96	17.67	16.64	16.67	16.67	-2.17%	6,843,300
Jul 29, 2026	17.19	17.34	16.80	17.04	17.04	-1.90%	6,215,801
Jul 28, 2026	16.63	17.50	16.54	17.37	17.37	2.54%	7,908,040
Jul 27, 2026	15.76	17.15	15.76	16.94	16.94	4.70%	10,806,600
Jul 24, 2026	16.09	16.84	15.36	16.18	16.18	-2.24%	13,422,600
Jul 23, 2026	16.58	16.80	16.14	16.55	16.55	-5.10%	14,112,210
Jul 22, 2026	18.86	19.28	17.43	17.44	17.44	-12.76%	19,544,860
Jul 21, 2026	17.00	20.56	17.00	19.99	19.99	1.99%	22,014,020
Jul 20, 2026	20.36	22.38	18.50	19.60	19.60	-3.73%	27,385,911
Jul 17, 2026	20.36	20.36	19.87	20.36	20.36	19.98%	16,945,396
Jul 16, 2026	17.29	17.49	16.81	16.97	16.97	-2.86%	2,641,400
Jul 15, 2026	16.56	17.65	16.43	17.47	17.47	5.50%	4,338,299
Jul 14, 2026	16.29	16.63	16.18	16.56	16.56	1.72%	1,267,965
Jul 13, 2026	16.80	16.89	16.26	16.28	16.28	-3.67%	1,322,500
Jul 10, 2026	16.60	17.07	16.22	16.90	16.90	1.81%	2,104,174
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