Anhui Korrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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