Anhui Shun Yu Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.46	14.08	13.05	13.80	13.80	2.30%	2,897,500
May 29, 2026	13.97	14.46	13.35	13.49	13.49	-2.81%	2,328,300
May 28, 2026	13.95	14.21	13.58	13.88	13.88	-1.21%	2,125,400
May 27, 2026	14.48	14.57	13.80	14.05	14.05	-3.30%	2,536,800
May 26, 2026	14.53	14.79	14.31	14.53	14.53	-0.95%	2,636,400
May 25, 2026	15.08	15.35	14.37	14.67	14.67	-2.27%	2,771,700
May 22, 2026	14.73	15.15	14.41	15.01	15.01	2.88%	2,546,400
May 21, 2026	15.34	15.53	14.52	14.59	14.59	-4.83%	2,586,400
May 20, 2026	15.42	15.47	15.10	15.33	15.33	-0.45%	1,906,773
May 19, 2026	15.57	15.66	15.23	15.40	15.40	-0.90%	2,010,200
May 18, 2026	15.15	15.73	15.13	15.54	15.54	1.90%	2,947,720
May 15, 2026	15.55	15.57	15.04	15.25	15.25	-1.80%	2,958,496
May 14, 2026	15.56	15.69	15.37	15.53	15.53	0.19%	2,049,520
May 13, 2026	15.64	15.71	15.36	15.50	15.50	-0.39%	2,480,122
May 12, 2026	15.82	16.00	15.24	15.56	15.56	-1.52%	3,749,995
May 11, 2026	15.75	15.97	15.60	15.80	15.80	0.25%	2,832,700
May 8, 2026	15.90	15.98	15.58	15.76	15.76	-0.38%	2,715,000
May 7, 2026	15.74	15.99	15.72	15.82	15.82	0.70%	4,235,220
May 6, 2026	15.51	15.93	15.49	15.71	15.71	1.29%	5,282,262
Apr 30, 2026	15.29	15.53	15.25	15.51	15.51	1.84%	2,971,600
Apr 29, 2026	14.93	15.36	14.72	15.23	15.23	2.28%	3,288,358
Apr 28, 2026	14.86	15.06	14.72	14.89	14.89	0.20%	3,292,881
Apr 27, 2026	14.69	14.92	14.16	14.86	14.86	2.20%	3,634,925
Apr 24, 2026	14.22	14.54	14.10	14.54	14.54	1.39%	2,817,686
Apr 23, 2026	14.41	14.57	14.14	14.34	14.34	-0.49%	2,161,800
Apr 22, 2026	14.46	14.57	14.31	14.41	14.41	-0.35%	1,833,700
Apr 21, 2026	14.37	14.54	14.28	14.46	14.46	0.56%	1,805,400
Apr 20, 2026	14.34	14.40	14.16	14.38	14.38	0.28%	1,591,797
Apr 17, 2026	14.42	14.49	14.24	14.34	14.34	-0.28%	1,712,900
Apr 16, 2026	13.98	14.43	13.77	14.38	14.38	2.93%	2,115,803
Apr 15, 2026	14.10	14.13	13.88	13.97	13.97	-0.43%	1,699,300
Apr 14, 2026	14.28	14.28	13.81	14.03	14.03	-0.64%	1,758,600
Apr 13, 2026	14.21	14.35	13.93	14.12	14.12	-1.26%	2,139,100
Apr 10, 2026	14.40	14.55	14.28	14.30	14.30	0.35%	1,818,200
Apr 9, 2026	14.66	14.68	14.20	14.25	14.25	-2.53%	2,253,400
Apr 8, 2026	13.98	14.73	13.93	14.62	14.62	6.56%	4,605,382
Apr 7, 2026	13.22	13.82	13.04	13.72	13.72	3.78%	2,993,083
Apr 3, 2026	14.00	14.03	13.08	13.22	13.22	-5.57%	3,487,000
Apr 2, 2026	14.24	14.34	13.80	14.00	14.00	-1.89%	2,566,000
Apr 1, 2026	14.43	14.54	14.05	14.27	14.27	0.85%	2,312,003
Mar 31, 2026	14.39	14.78	14.03	14.15	14.15	-2.08%	3,166,473
Mar 30, 2026	14.11	14.45	14.00	14.45	14.45	1.62%	2,410,673
Mar 27, 2026	14.18	14.35	13.83	14.22	14.22	2.01%	1,857,800
Mar 26, 2026	14.34	14.41	13.81	13.94	13.94	-2.86%	2,575,300
Mar 25, 2026	14.21	14.42	13.98	14.35	14.35	3.02%	3,606,173
Mar 24, 2026	13.46	13.95	13.14	13.93	13.93	6.34%	3,928,181
Mar 23, 2026	13.84	14.09	12.94	13.10	13.10	-7.03%	4,394,746
Mar 20, 2026	14.91	15.03	14.04	14.09	14.09	-4.93%	3,861,700
Mar 19, 2026	15.29	15.29	14.72	14.82	14.82	-3.45%	2,214,184
Mar 18, 2026	15.06	15.35	14.90	15.35	15.35	2.54%	2,331,964