Anhui Korrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.20	18.45	17.89	18.06	18.06	-1.47%	2,231,835
May 25, 2026	18.80	18.85	17.66	18.33	18.33	-2.14%	5,110,134
May 22, 2026	19.11	19.42	18.69	18.73	18.73	-1.94%	2,705,900
May 21, 2026	19.51	20.10	19.04	19.10	19.10	-2.05%	2,171,092
May 20, 2026	19.86	19.86	19.23	19.50	19.50	-1.61%	1,545,164
May 19, 2026	19.59	20.00	19.57	19.82	19.82	0.66%	1,730,200
May 18, 2026	20.01	20.14	19.54	19.69	19.69	-2.48%	1,926,500
May 15, 2026	20.00	20.59	19.81	20.19	20.19	0.95%	2,252,700
May 14, 2026	20.79	20.84	20.00	20.00	20.00	-3.05%	2,451,260
May 13, 2026	20.60	21.12	20.45	20.63	20.63	-0.24%	3,300,267
May 12, 2026	20.81	21.47	20.59	20.68	20.68	-1.15%	3,170,261
May 11, 2026	21.44	21.58	20.50	20.92	20.92	-2.15%	4,525,800
May 8, 2026	21.88	22.09	21.22	21.38	21.38	-2.42%	3,765,281
May 7, 2026	20.75	22.36	20.75	21.91	21.91	5.08%	6,771,366
May 6, 2026	21.00	21.25	20.41	20.85	20.85	-1.65%	4,035,199
Apr 30, 2026	20.30	21.34	20.13	21.20	21.20	3.11%	6,614,300
Apr 29, 2026	19.42	20.60	19.30	20.56	20.56	4.90%	5,633,794
Apr 28, 2026	19.49	20.27	19.45	19.60	19.60	3.27%	3,691,139
Apr 27, 2026	18.86	19.01	18.44	18.98	18.98	1.50%	1,166,600
Apr 24, 2026	18.72	18.86	18.47	18.70	18.70	-0.05%	1,245,900
Apr 23, 2026	18.80	18.82	18.52	18.71	18.71	-0.48%	909,740
Apr 22, 2026	19.19	19.19	18.73	18.80	18.80	-1.36%	1,008,002
Apr 21, 2026	19.06	19.19	18.88	19.06	19.06	0.11%	1,077,300
Apr 20, 2026	18.74	19.10	18.72	19.04	19.04	1.22%	1,284,498
Apr 17, 2026	19.02	19.06	18.70	18.81	18.81	-1.47%	976,092
Apr 16, 2026	18.85	19.15	18.65	19.09	19.09	1.76%	1,127,999
Apr 15, 2026	18.82	18.94	18.76	18.76	18.76	-0.32%	706,400
Apr 14, 2026	18.97	19.26	18.71	18.82	18.82	-	1,003,978
Apr 13, 2026	19.01	19.06	18.79	18.82	18.82	-1.72%	920,100
Apr 10, 2026	18.78	19.29	18.78	19.15	19.15	1.92%	1,210,600
Apr 9, 2026	18.82	18.89	18.65	18.79	18.79	-0.16%	1,173,200
Apr 8, 2026	18.40	18.84	18.37	18.82	18.82	3.75%	954,401
Apr 7, 2026	17.95	18.24	17.95	18.14	18.14	0.78%	690,844
Apr 3, 2026	18.38	18.54	17.95	18.00	18.00	-2.39%	868,657
Apr 2, 2026	18.90	18.92	18.31	18.44	18.44	-1.91%	1,071,500
Apr 1, 2026	18.40	18.82	18.38	18.80	18.80	3.70%	1,635,070
Mar 31, 2026	18.28	18.51	18.11	18.13	18.13	-0.82%	1,163,870
Mar 30, 2026	18.11	18.36	17.95	18.28	18.28	-0.22%	1,215,800
Mar 27, 2026	18.13	18.38	18.02	18.32	18.32	0.83%	1,369,400
Mar 26, 2026	18.65	18.76	18.06	18.17	18.17	-1.84%	1,300,800
Mar 25, 2026	18.47	18.63	18.33	18.51	18.51	0.93%	1,291,040
Mar 24, 2026	17.94	18.37	17.74	18.34	18.34	4.38%	2,059,954
Mar 23, 2026	18.20	18.63	17.40	17.57	17.57	-6.14%	2,352,875
Mar 20, 2026	19.34	19.43	18.71	18.72	18.72	-2.95%	1,032,697
Mar 19, 2026	19.94	19.94	19.23	19.29	19.29	-3.31%	1,065,717
Mar 18, 2026	19.81	20.00	19.60	19.95	19.95	0.71%	821,697
Mar 17, 2026	20.24	20.29	19.81	19.81	19.81	-1.88%	834,600
Mar 16, 2026	20.20	20.25	19.91	20.19	20.19	0.35%	1,182,420
Mar 13, 2026	20.17	20.55	19.80	20.12	20.12	-0.69%	922,140
Mar 12, 2026	20.48	20.61	20.16	20.26	20.26	-1.03%	1,062,300