Anhui Hyea Aromas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	23.03	23.53	22.62	22.78	-	-2.11%	551,750
Jun 9, 2026	23.28	23.67	22.84	23.27	23.27	0.43%	1,437,650
Jun 8, 2026	23.69	24.49	22.73	23.17	23.17	-2.69%	1,806,440
Jun 5, 2026	23.90	24.39	23.03	23.81	23.81	1.45%	2,336,184
Jun 4, 2026	24.57	26.55	23.20	23.47	23.47	-3.22%	2,760,046
Jun 3, 2026	24.58	24.70	23.90	24.25	24.25	-1.30%	1,829,635
Jun 2, 2026	24.98	25.53	23.95	24.57	24.57	-1.64%	2,074,089
Jun 1, 2026	24.11	25.30	19.25	24.98	24.98	3.82%	2,055,600
May 29, 2026	25.07	25.26	23.80	24.06	24.06	-3.91%	1,787,778
May 28, 2026	25.08	25.44	24.23	25.04	25.04	-0.36%	1,388,790
May 27, 2026	25.91	26.01	24.54	25.13	25.13	-3.01%	2,087,830
May 26, 2026	26.33	26.39	25.60	25.91	25.91	-1.74%	1,715,600
May 25, 2026	27.70	28.08	25.88	26.37	26.37	-4.59%	2,276,364
May 22, 2026	27.30	27.87	26.81	27.64	27.64	1.21%	1,575,182
May 21, 2026	28.63	28.95	27.10	27.31	27.31	-4.28%	1,706,313
May 20, 2026	29.21	29.21	28.12	28.53	28.53	-2.33%	1,597,856
May 19, 2026	29.40	29.80	28.68	29.21	29.21	-0.81%	1,169,050
May 18, 2026	29.30	29.69	28.85	29.45	29.45	0.86%	1,293,464
May 15, 2026	29.51	30.02	28.92	29.20	29.20	-0.75%	1,771,968
May 14, 2026	29.53	30.23	28.92	29.42	29.42	0.10%	2,046,565
May 13, 2026	29.62	29.98	29.08	29.39	29.39	-0.78%	1,319,630
May 12, 2026	30.28	30.58	29.39	29.62	29.62	-2.15%	1,184,297
May 11, 2026	30.42	30.55	29.94	30.27	30.27	0.10%	1,437,471
May 8, 2026	29.95	30.29	29.82	30.24	30.24	1.14%	1,473,800
May 7, 2026	30.25	30.68	29.82	29.90	29.90	-0.53%	1,573,466
May 6, 2026	30.05	30.50	29.81	30.06	30.06	0.37%	2,297,697
Apr 30, 2026	29.37	30.45	29.37	29.95	29.95	2.08%	1,848,278
Apr 29, 2026	28.60	29.70	28.45	29.34	29.34	2.59%	1,938,630
Apr 28, 2026	28.55	28.85	28.10	28.60	28.60	-0.38%	2,320,680
Apr 27, 2026	28.53	28.95	27.82	28.71	28.71	0.56%	3,253,697
Apr 24, 2026	28.95	28.95	27.60	28.55	28.55	-2.26%	2,528,798
Apr 23, 2026	29.87	29.87	29.17	29.21	29.21	-2.01%	949,300
Apr 22, 2026	29.66	29.85	29.43	29.81	29.81	-0.13%	1,025,896
Apr 21, 2026	29.42	29.99	29.28	29.85	29.85	0.95%	1,338,306
Apr 20, 2026	29.03	29.88	28.73	29.57	29.57	1.93%	1,932,773
Apr 17, 2026	28.38	29.28	28.18	29.01	29.01	2.47%	1,770,187
Apr 16, 2026	27.45	28.32	27.15	28.31	28.31	3.21%	1,541,100
Apr 15, 2026	27.81	27.90	27.25	27.43	27.43	-1.37%	1,428,496
Apr 14, 2026	28.49	28.52	27.45	27.81	27.81	-1.80%	1,279,055
Apr 13, 2026	28.97	28.97	27.81	28.32	28.32	-2.24%	1,378,650
Apr 10, 2026	28.91	29.28	28.54	28.97	28.97	0.98%	1,264,970
Apr 9, 2026	29.37	29.37	28.41	28.69	28.69	-2.32%	956,400
Apr 8, 2026	28.55	29.53	28.43	29.37	29.37	4.86%	1,230,500
Apr 7, 2026	27.08	28.12	26.73	28.01	28.01	3.74%	1,391,355
Apr 3, 2026	28.25	28.25	26.77	27.00	27.00	-3.61%	1,370,761
Apr 2, 2026	29.00	29.06	27.67	28.01	28.01	-3.01%	1,216,976
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