Anhui Hyea Aromas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	27.12	27.48	26.60	27.20	27.20	0.52%	1,658,857
Jan 13, 2026	27.12	27.60	26.88	27.06	27.06	-0.33%	1,835,851
Jan 12, 2026	26.64	27.31	26.46	27.15	27.15	1.91%	1,712,690
Jan 9, 2026	26.30	26.64	26.16	26.64	26.64	1.06%	1,294,750
Jan 8, 2026	26.05	26.60	25.98	26.36	26.36	1.00%	1,166,250
Jan 7, 2026	26.13	26.34	25.91	26.10	26.10	-0.11%	1,169,162
Jan 6, 2026	26.35	26.66	26.11	26.13	26.13	-0.83%	1,280,170
Jan 5, 2026	25.88	26.47	25.80	26.35	26.35	1.70%	1,268,952
Dec 31, 2025	25.72	25.95	25.46	25.91	25.91	0.74%	991,687
Dec 30, 2025	25.85	26.13	25.65	25.72	25.72	-0.73%	939,430
Dec 29, 2025	25.83	26.10	25.57	25.91	25.91	0.54%	950,490
Dec 26, 2025	26.20	26.26	25.71	25.77	25.77	-1.23%	1,021,190
Dec 25, 2025	26.04	26.22	25.75	26.09	26.09	0.46%	933,917
Dec 24, 2025	25.80	26.12	25.67	25.97	25.97	0.43%	821,800
Dec 23, 2025	26.17	26.36	25.65	25.86	25.86	-1.52%	1,550,340
Dec 22, 2025	26.40	26.57	26.17	26.26	26.26	-0.38%	1,025,100
Dec 19, 2025	25.85	26.37	25.69	26.36	26.36	2.49%	1,113,758
Dec 18, 2025	25.07	26.08	25.07	25.72	25.72	2.10%	1,569,427
Dec 17, 2025	25.20	25.35	24.62	25.19	25.19	0.08%	1,289,950
Dec 16, 2025	25.43	25.70	25.02	25.17	25.17	-1.60%	1,304,400
Dec 15, 2025	25.68	25.96	25.06	25.58	25.58	-0.51%	1,633,210
Dec 12, 2025	26.11	26.56	25.60	25.71	25.71	-1.53%	1,571,500
Dec 11, 2025	26.66	26.85	26.01	26.11	26.11	-2.25%	1,441,000
Dec 10, 2025	26.83	27.09	26.62	26.71	26.71	-0.89%	975,330
Dec 9, 2025	27.31	27.59	26.90	26.95	26.95	-1.32%	874,230
Dec 8, 2025	27.40	27.64	27.20	27.31	27.31	-0.33%	1,226,700
Dec 5, 2025	26.55	27.64	26.34	27.40	27.40	3.20%	1,674,210
Dec 4, 2025	27.26	27.47	26.52	26.55	26.55	-2.60%	1,452,050