Anhui Korrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	18.00	18.37	17.83	18.28	18.04	1.27%	3,069,140
Aug 11, 2026	18.22	18.27	17.94	18.05	17.81	-1.69%	3,061,800
Aug 10, 2026	18.28	18.41	17.99	18.36	18.12	-0.27%	3,695,900
Aug 7, 2026	18.60	18.81	18.10	18.41	18.17	-2.13%	5,280,600
Aug 6, 2026	18.20	19.05	18.20	18.81	18.56	2.23%	8,096,375
Aug 5, 2026	17.77	18.50	17.70	18.40	18.16	3.08%	7,331,471
Aug 4, 2026	17.85	18.07	17.55	17.85	17.62	0.62%	5,640,171
Aug 3, 2026	18.01	18.35	17.41	17.74	17.51	-2.15%	7,032,500
Jul 31, 2026	16.68	18.48	16.61	18.13	17.89	8.76%	9,791,620
Jul 30, 2026	16.96	17.67	16.64	16.67	16.45	-2.17%	6,843,200
Jul 29, 2026	17.19	17.34	16.80	17.04	16.82	-1.90%	6,211,901
Jul 28, 2026	16.63	17.50	16.54	17.37	17.14	2.54%	7,903,340
Jul 27, 2026	15.76	17.15	15.76	16.94	16.72	4.70%	10,806,600
Jul 24, 2026	16.09	16.84	15.36	16.18	15.97	-2.24%	13,422,600
Jul 23, 2026	16.58	16.80	16.14	16.55	16.33	-5.10%	14,112,214
Jul 22, 2026	18.86	19.28	17.43	17.44	17.21	-12.76%	19,544,869