Anhui Hyea Aromas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.00	29.06	27.91	28.01	-	-3.01%	677,300
Apr 1, 2026	29.10	29.40	28.58	28.88	28.88	0.59%	1,033,155
Mar 31, 2026	29.08	29.46	28.56	28.71	28.71	-1.34%	1,327,561
Mar 30, 2026	28.34	29.10	28.11	29.10	29.10	1.96%	1,225,880
Mar 27, 2026	27.88	28.65	27.55	28.54	28.54	1.24%	1,539,340
Mar 26, 2026	28.00	28.70	28.00	28.19	28.19	0.14%	1,451,239
Mar 25, 2026	27.06	28.20	27.06	28.15	28.15	4.11%	1,559,967
Mar 24, 2026	25.93	27.05	25.53	27.04	27.04	6.16%	1,977,412
Mar 23, 2026	27.06	27.16	25.07	25.47	25.47	-7.75%	2,202,538
Mar 20, 2026	29.17	29.21	27.58	27.61	27.61	-4.89%	2,446,976
Mar 19, 2026	29.60	29.83	28.90	29.03	29.03	-2.68%	1,543,450
Mar 18, 2026	29.16	29.86	29.06	29.83	29.83	2.65%	1,308,322
Mar 17, 2026	29.83	30.08	29.06	29.06	29.06	-2.42%	1,487,603
Mar 16, 2026	29.71	30.30	29.48	29.78	29.78	-0.77%	1,861,880
Mar 13, 2026	29.66	30.65	29.32	30.01	30.01	1.56%	1,823,490
Mar 12, 2026	29.87	30.13	29.42	29.55	29.55	-1.50%	1,148,700
Mar 11, 2026	30.05	30.80	29.60	30.00	30.00	-0.23%	1,200,660
Mar 10, 2026	29.26	30.09	29.26	30.07	30.07	3.48%	1,437,889
Mar 9, 2026	29.28	29.40	28.69	29.06	29.06	-1.19%	1,694,662
Mar 6, 2026	28.10	29.58	27.82	29.41	29.41	4.11%	1,607,222
Mar 5, 2026	28.05	28.56	27.89	28.25	28.25	2.65%	1,420,308
Mar 4, 2026	27.30	27.94	27.02	27.52	27.52	-	1,541,100
Mar 3, 2026	28.37	28.69	27.45	27.52	27.52	-3.03%	1,921,564
Mar 2, 2026	29.51	29.65	28.06	28.38	28.38	-4.77%	2,392,503
Feb 27, 2026	29.79	29.86	29.53	29.80	29.80	-0.10%	960,420
Feb 26, 2026	30.10	30.36	29.62	29.83	29.83	-0.86%	1,450,730
Feb 25, 2026	29.93	30.54	29.66	30.09	30.09	0.84%	1,529,240
Feb 24, 2026	29.37	29.95	29.19	29.84	29.84	1.84%	1,330,990
Feb 13, 2026	29.19	29.68	28.92	29.30	29.30	0.83%	1,852,810
Feb 12, 2026	29.52	29.59	28.93	29.06	29.06	-1.56%	1,375,423
Feb 11, 2026	29.40	29.84	29.14	29.52	29.52	0.41%	1,395,280
Feb 10, 2026	29.54	29.80	29.35	29.40	29.40	-0.14%	1,261,631
Feb 9, 2026	29.38	29.53	29.14	29.44	29.44	1.20%	1,409,400
Feb 6, 2026	29.16	29.66	28.75	29.09	29.09	-0.38%	2,026,600
Feb 5, 2026	28.73	29.97	28.73	29.20	29.20	1.11%	2,805,178
Feb 4, 2026	28.83	29.42	28.58	28.88	28.88	0.17%	1,499,200
Feb 3, 2026	28.22	28.85	28.10	28.83	28.83	2.42%	1,721,150
Feb 2, 2026	28.53	28.71	28.09	28.15	28.15	-1.26%	1,945,730
Jan 30, 2026	27.77	28.55	27.60	28.51	28.51	2.63%	1,880,831
Jan 29, 2026	27.88	28.29	27.51	27.78	27.78	-0.32%	1,136,329
Jan 28, 2026	28.43	28.56	27.72	27.87	27.87	-2.04%	1,154,300
Jan 27, 2026	28.23	28.48	27.41	28.45	28.45	0.28%	1,753,955
Jan 26, 2026	28.93	28.93	28.19	28.37	28.37	-1.32%	1,836,536
Jan 23, 2026	28.57	28.78	28.36	28.75	28.75	0.63%	1,354,810
Jan 22, 2026	28.32	28.70	28.09	28.57	28.57	1.10%	1,351,956
Jan 21, 2026	28.07	28.30	27.69	28.26	28.26	0.21%	1,271,840
Jan 20, 2026	27.82	28.21	27.71	28.20	28.20	1.48%	1,652,011
Jan 19, 2026	27.33	27.97	27.19	27.79	27.79	1.16%	1,580,670
Jan 16, 2026	27.34	27.53	26.92	27.47	27.47	0.66%	1,367,571
Jan 15, 2026	27.02	27.40	27.02	27.29	27.29	0.33%	1,030,110