Anhui Hyea Aromas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	19.45	21.15	19.45	21.02	21.02	6.92%	2,053,063
Jul 24, 2026	19.97	20.20	19.51	19.66	19.66	-1.21%	1,201,160
Jul 23, 2026	18.92	20.29	18.85	19.90	19.90	4.85%	1,466,680
Jul 22, 2026	19.40	19.66	18.88	18.98	18.98	-2.92%	1,256,400
Jul 21, 2026	19.96	20.03	18.60	19.55	19.55	-2.05%	2,303,693
Jul 20, 2026	20.80	21.39	19.61	19.96	19.96	-4.59%	2,363,026
Jul 17, 2026	21.37	21.98	20.62	20.92	20.92	-1.83%	2,262,518
Jul 16, 2026	21.00	21.75	20.82	21.31	21.31	0.61%	1,614,030
Jul 15, 2026	20.86	21.55	20.58	21.18	21.18	1.92%	1,713,230
Jul 14, 2026	20.73	20.98	20.07	20.78	20.78	-0.05%	2,319,050
Jul 13, 2026	22.23	22.88	20.79	20.79	20.79	-6.60%	3,826,456
Jul 10, 2026	20.76	23.18	20.11	22.26	22.26	7.23%	4,055,174
Jul 9, 2026	20.52	20.93	20.18	20.76	20.76	0.10%	1,702,600
Jul 8, 2026	20.43	21.02	20.10	20.74	20.74	1.27%	1,820,300
Jul 7, 2026	21.11	21.11	20.00	20.48	20.48	-2.38%	1,594,750
Jul 6, 2026	21.08	21.44	20.83	20.98	20.98	-0.24%	1,520,871
Jul 3, 2026	20.69	21.20	20.53	21.08	21.03	2.68%	1,894,044
Jul 2, 2026	20.61	21.17	20.42	20.53	20.48	0.34%	1,643,723
Jul 1, 2026	19.84	20.85	19.78	20.46	20.41	2.81%	1,508,270
Jun 30, 2026	19.95	20.15	19.40	19.90	19.85	0.35%	1,301,100
Jun 29, 2026	20.13	20.16	19.00	19.83	19.78	-0.50%	1,795,881
Jun 26, 2026	20.28	20.28	19.55	19.93	19.88	-1.73%	1,300,800
Jun 25, 2026	20.91	20.91	20.01	20.28	20.23	-3.01%	1,734,717
Jun 24, 2026	21.90	22.01	20.70	20.91	20.86	-4.13%	1,801,068
Jun 23, 2026	21.69	22.41	21.45	21.81	21.76	0.46%	1,967,132
Jun 22, 2026	21.30	21.84	20.51	21.71	21.66	0.98%	2,022,437
Jun 18, 2026	21.80	21.98	21.27	21.50	21.45	-1.42%	1,372,470
Jun 17, 2026	22.26	22.28	21.62	21.81	21.76	-1.89%	1,303,460
Jun 16, 2026	22.40	22.65	21.71	22.23	22.18	-1.07%	1,547,500
Jun 15, 2026	22.90	23.71	22.31	22.47	22.42	-1.92%	1,621,860
Jun 12, 2026	23.36	23.36	22.65	22.91	22.86	0.04%	1,251,600
Jun 11, 2026	22.88	23.28	22.43	22.90	22.85	-1.04%	1,018,260
Jun 10, 2026	23.03	23.53	22.58	23.14	23.09	-0.56%	1,149,250
Jun 9, 2026	23.28	23.67	22.84	23.27	23.22	0.43%	1,437,650
Jun 8, 2026	23.69	24.49	22.73	23.17	23.12	-2.69%	1,806,440
Jun 5, 2026	23.90	24.39	23.03	23.81	23.75	1.45%	2,336,184
Jun 4, 2026	24.57	26.55	23.20	23.47	23.41	-3.22%	2,760,046
Jun 3, 2026	24.58	24.70	23.90	24.25	24.19	-1.30%	1,829,635
Jun 2, 2026	24.98	25.53	23.95	24.57	24.51	-1.64%	2,074,089
Jun 1, 2026	24.11	25.30	19.25	24.98	24.92	3.82%	2,055,600
May 29, 2026	25.07	25.26	23.80	24.06	24.00	-3.91%	1,787,778
May 28, 2026	25.08	25.44	24.23	25.04	24.98	-0.36%	1,388,790
May 27, 2026	25.91	26.01	24.54	25.13	25.07	-3.01%	2,087,830
May 26, 2026	26.33	26.39	25.60	25.91	25.85	-1.74%	1,715,600
May 25, 2026	27.70	28.08	25.88	26.37	26.31	-4.59%	2,276,364
May 22, 2026	27.30	27.87	26.81	27.64	27.57	1.21%	1,575,182
May 21, 2026	28.63	28.95	27.10	27.31	27.25	-4.28%	1,706,313
May 20, 2026	29.21	29.21	28.12	28.53	28.46	-2.33%	1,597,856
May 19, 2026	29.40	29.80	28.68	29.21	29.14	-0.81%	1,169,050
May 18, 2026	29.30	29.69	28.85	29.45	29.38	0.86%	1,293,464