Anhui Hyea Aromas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.95	29.59	28.45	29.58	-	3.43%	981,250
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
Mar 4, 2026	27.30	27.94	27.02	27.52	27.52	-	1,541,100
Mar 3, 2026	28.37	28.69	27.45	27.52	27.52	-3.03%	1,921,564
Mar 2, 2026	29.51	29.65	28.06	28.38	28.38	-4.77%	2,392,503
Feb 27, 2026	29.79	29.86	29.53	29.80	29.80	-0.10%	960,420
Feb 26, 2026	30.10	30.36	29.62	29.83	29.83	-0.86%	1,450,730
Feb 25, 2026	29.93	30.54	29.66	30.09	30.09	0.84%	1,529,240
Feb 24, 2026	29.37	29.95	29.19	29.84	29.84	1.84%	1,330,990
Feb 13, 2026	29.19	29.68	28.92	29.30	29.30	0.83%	1,852,810
Feb 12, 2026	29.52	29.59	28.93	29.06	29.06	-1.56%	1,375,423
Feb 11, 2026	29.40	29.84	29.14	29.52	29.52	0.41%	1,395,280
Feb 10, 2026	29.54	29.80	29.35	29.40	29.40	-0.14%	1,261,631