Anhui Hyea Aromas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	20.69	21.20	20.53	21.08	21.08	2.68%	1,894,044
Jul 2, 2026	20.61	21.17	20.42	20.53	20.53	0.34%	1,643,723
Jul 1, 2026	19.84	20.85	19.78	20.46	20.46	2.81%	1,508,270
Jun 30, 2026	19.95	20.15	19.40	19.90	19.90	0.35%	1,301,100
Jun 29, 2026	20.13	20.16	19.00	19.83	19.83	-0.50%	1,795,881
Jun 26, 2026	20.28	20.28	19.55	19.93	19.93	-1.73%	1,300,800
Jun 25, 2026	20.91	20.91	20.01	20.28	20.28	-3.01%	1,734,717
Jun 24, 2026	21.90	22.01	20.70	20.91	20.91	-4.13%	1,801,068
Jun 23, 2026	21.69	22.41	21.45	21.81	21.81	0.46%	1,967,132
Jun 22, 2026	21.30	21.84	20.51	21.71	21.71	0.98%	2,022,437
Jun 18, 2026	21.80	21.98	21.27	21.50	21.50	-1.42%	1,372,470
Jun 17, 2026	22.26	22.28	21.62	21.81	21.81	-1.89%	1,303,460
Jun 16, 2026	22.40	22.65	21.71	22.23	22.23	-1.07%	1,547,500
Jun 15, 2026	22.90	23.71	22.31	22.47	22.47	-1.92%	1,621,860
Jun 12, 2026	23.36	23.36	22.65	22.91	22.91	0.04%	1,251,600
Jun 11, 2026	22.88	23.28	22.43	22.90	22.90	-1.04%	1,018,260
Jun 10, 2026	23.03	23.53	22.58	23.14	23.14	-0.56%	1,149,250
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