Anhui Korrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	19.11	19.42	18.69	18.73	18.44	-1.94%	2,705,900
May 21, 2026	19.51	20.10	19.04	19.10	18.81	-2.05%	2,171,092
May 20, 2026	19.86	19.86	19.23	19.50	19.20	-1.61%	1,545,164
May 19, 2026	19.59	20.00	19.57	19.82	19.52	0.66%	1,730,200
May 18, 2026	20.01	20.14	19.54	19.69	19.39	-2.48%	1,926,500
May 15, 2026	20.00	20.59	19.81	20.19	19.88	0.95%	2,252,700
May 14, 2026	20.79	20.84	20.00	20.00	19.70	-3.05%	2,451,260
May 13, 2026	20.60	21.12	20.45	20.63	20.32	-0.24%	3,300,267
May 12, 2026	20.81	21.47	20.59	20.68	20.36	-1.15%	3,170,261
May 11, 2026	21.44	21.58	20.50	20.92	20.60	-2.15%	4,525,800
May 8, 2026	21.88	22.09	21.22	21.38	21.05	-2.42%	3,765,281
May 7, 2026	20.75	22.36	20.75	21.91	21.58	5.08%	6,771,366
May 6, 2026	21.00	21.25	20.41	20.85	20.53	-1.65%	4,035,199
Apr 30, 2026	20.30	21.34	20.13	21.20	20.88	3.11%	6,614,300
Apr 29, 2026	19.42	20.60	19.30	20.56	20.25	4.90%	5,633,794
Apr 28, 2026	19.49	20.27	19.45	19.60	19.30	3.27%	3,691,139
Apr 27, 2026	18.86	19.01	18.44	18.98	18.69	1.50%	1,166,600
Apr 24, 2026	18.72	18.86	18.47	18.70	18.42	-0.05%	1,245,900
Apr 23, 2026	18.80	18.82	18.52	18.71	18.42	-0.48%	909,740
Apr 22, 2026	19.19	19.19	18.73	18.80	18.51	-1.36%	1,008,002
Apr 21, 2026	19.06	19.19	18.88	19.06	18.77	0.11%	1,077,300
Apr 20, 2026	18.74	19.10	18.72	19.04	18.75	1.22%	1,284,498
Apr 17, 2026	19.02	19.06	18.70	18.81	18.52	-1.47%	976,092
Apr 16, 2026	18.85	19.15	18.65	19.09	18.80	1.76%	1,127,999
Apr 15, 2026	18.82	18.94	18.76	18.76	18.47	-0.32%	706,400
Apr 14, 2026	18.97	19.26	18.71	18.82	18.53	-	1,003,978
Apr 13, 2026	19.01	19.06	18.79	18.82	18.53	-1.72%	920,100
Apr 10, 2026	18.78	19.29	18.78	19.15	18.86	1.92%	1,210,600
Apr 9, 2026	18.82	18.89	18.65	18.79	18.50	-0.16%	1,173,200
Apr 8, 2026	18.40	18.84	18.37	18.82	18.53	3.75%	954,401
Apr 7, 2026	17.95	18.24	17.95	18.14	17.86	0.78%	690,844