Anhui Hyea Aromas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	29.40	29.80	28.83	28.84	-	-2.07%	652,550
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
Mar 26, 2026	28.00	28.70	28.00	28.19	28.19	0.14%	1,451,239
Mar 25, 2026	27.06	28.20	27.06	28.15	28.15	4.11%	1,559,967
Mar 24, 2026	25.93	27.05	25.53	27.04	27.04	6.16%	1,977,412
Mar 23, 2026	27.06	27.16	25.07	25.47	25.47	-7.75%	2,202,538
Mar 20, 2026	29.17	29.21	27.58	27.61	27.61	-4.89%	2,446,976
Mar 19, 2026	29.60	29.83	28.90	29.03	29.03	-2.68%	1,543,450
Mar 18, 2026	29.16	29.86	29.06	29.83	29.83	2.65%	1,308,322
Mar 17, 2026	29.83	30.08	29.06	29.06	29.06	-2.42%	1,487,603
Mar 16, 2026	29.71	30.30	29.48	29.78	29.78	-0.77%	1,861,880
Mar 13, 2026	29.66	30.65	29.32	30.01	30.01	1.56%	1,823,490
Mar 12, 2026	29.87	30.13	29.42	29.55	29.55	-1.50%	1,148,700
Mar 11, 2026	30.05	30.80	29.60	30.00	30.00	-0.23%	1,200,660
Mar 10, 2026	29.26	30.09	29.26	30.07	30.07	3.48%	1,437,889
Mar 9, 2026	29.28	29.40	28.69	29.06	29.06	-1.19%	1,694,662
Mar 6, 2026	28.10	29.58	27.82	29.41	29.41	4.11%	1,607,222
Mar 5, 2026	28.05	28.56	27.89	28.25	28.25	2.65%	1,420,308