Anhui Hyea Aromas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	23.60	23.68	22.85	22.99	22.99	-2.46%	1,054,600
Sep 9, 2026	23.61	24.08	23.34	23.57	23.57	-0.59%	1,309,526
Sep 8, 2026	23.57	23.88	23.41	23.71	23.71	0.98%	993,320
Sep 7, 2026	23.40	23.77	23.28	23.48	23.48	0.34%	919,600
Sep 4, 2026	23.29	23.82	23.08	23.40	23.40	0.43%	1,387,730
Sep 3, 2026	24.22	24.35	23.30	23.30	23.30	-3.72%	2,210,500
Sep 2, 2026	24.66	24.88	23.89	24.20	24.20	-2.18%	2,711,400
Sep 1, 2026	24.92	25.15	24.74	24.74	24.74	-0.72%	1,234,400
Aug 31, 2026	24.42	24.99	24.30	24.92	24.92	1.51%	1,328,141
Aug 28, 2026	24.47	24.70	24.19	24.55	24.55	0.24%	957,300
Aug 27, 2026	24.59	24.66	24.34	24.49	24.49	-0.33%	771,558
Aug 26, 2026	24.56	24.83	24.25	24.57	24.57	-0.49%	888,050
Aug 25, 2026	24.17	24.85	24.08	24.69	24.69	1.40%	1,114,839
Aug 24, 2026	24.83	24.86	24.05	24.35	24.35	-0.77%	1,299,675
Aug 21, 2026	24.80	24.85	23.85	24.54	24.54	-1.05%	2,290,200
Aug 20, 2026	24.22	25.35	24.22	24.80	24.80	2.44%	1,744,300
Aug 19, 2026	24.59	24.92	23.70	24.21	24.21	-3.00%	2,714,200
Aug 18, 2026	25.86	26.00	24.83	24.96	24.96	-4.00%	2,401,900
Aug 17, 2026	24.46	26.23	24.46	26.00	26.00	6.34%	4,522,281
Aug 14, 2026	24.44	24.62	23.88	24.45	24.45	0.25%	1,483,380
Aug 13, 2026	25.09	25.09	24.31	24.39	24.39	-2.44%	2,203,100
Aug 12, 2026	25.74	26.47	24.88	25.00	25.00	-4.07%	4,421,353
Aug 11, 2026	23.64	26.38	23.47	26.06	26.06	10.24%	5,629,562
Aug 10, 2026	22.58	23.78	22.32	23.64	23.64	5.02%	1,852,325
Aug 7, 2026	22.56	22.79	21.80	22.51	22.51	-0.31%	1,224,600
Aug 6, 2026	22.30	22.74	22.30	22.58	22.58	1.03%	1,049,830
Aug 5, 2026	22.51	22.70	22.01	22.35	22.35	-0.31%	1,149,410
Aug 4, 2026	22.18	22.77	22.11	22.42	22.42	1.08%	1,428,500
Aug 3, 2026	21.55	22.25	21.48	22.18	22.18	3.45%	1,413,520
Jul 31, 2026	21.11	21.74	21.06	21.44	21.44	2.10%	1,351,980
Jul 30, 2026	21.22	21.62	20.66	21.00	21.00	-1.96%	1,798,550
Jul 29, 2026	21.54	21.88	20.86	21.42	21.42	-1.15%	2,487,150
Jul 28, 2026	20.80	21.96	20.40	21.67	21.67	3.09%	1,852,014
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