Ancang Construction Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	20.40	20.50	20.30	20.50	20.50	1.23%	44,487
Aug 12, 2026	20.30	20.35	20.20	20.25	20.25	-0.98%	94,684
Aug 11, 2026	20.20	20.70	20.20	20.45	20.45	0.74%	29,257
Aug 10, 2026	20.75	20.75	20.20	20.30	20.30	-2.40%	82,291
Aug 7, 2026	20.45	20.80	20.45	20.80	20.80	1.71%	29,051
Aug 6, 2026	20.25	20.50	20.25	20.45	20.45	0.99%	16,000
Aug 5, 2026	20.35	20.35	20.25	20.25	20.25	-0.49%	36,458
Aug 4, 2026	20.20	20.35	20.20	20.35	20.35	0.49%	20,552
Aug 3, 2026	20.30	20.40	20.20	20.25	20.25	-1.22%	37,386
Jul 31, 2026	20.45	20.50	20.30	20.50	20.50	0.49%	28,319
Jul 30, 2026	20.40	20.40	20.40	20.40	20.40	-	2,260
Jul 29, 2026	20.60	20.60	20.30	20.40	20.40	-1.45%	82,597
Jul 28, 2026	20.80	20.80	20.70	20.70	20.70	-0.72%	15,497
Jul 27, 2026	20.80	20.85	20.75	20.85	20.85	-	15,590
Jul 24, 2026	20.90	20.90	20.85	20.85	20.85	-0.24%	22,728
Jul 23, 2026	21.00	21.00	20.90	20.90	20.90	-0.48%	7,393
Jul 22, 2026	20.75	21.00	20.75	21.00	21.00	0.48%	25,559
Jul 21, 2026	21.00	21.20	20.55	20.90	20.90	-1.30%	138,102
Jul 20, 2026	22.09	22.13	21.95	22.09	21.18	0.63%	149,034
Jul 17, 2026	21.90	22.22	21.90	21.95	21.04	0.21%	116,286
Jul 16, 2026	21.95	21.99	21.90	21.90	21.00	0.21%	44,447
Jul 15, 2026	21.90	21.90	21.81	21.86	20.96	0.42%	28,370
Jul 14, 2026	21.86	21.95	21.76	21.76	20.87	-0.42%	54,455
Jul 13, 2026	21.99	21.99	21.81	21.86	20.96	-	39,122
Jul 9, 2026	21.95	21.95	21.67	21.86	20.96	-	59,766
Jul 8, 2026	21.81	21.95	21.81	21.86	20.96	0.21%	35,950
Jul 7, 2026	22.04	22.04	21.72	21.81	20.91	-0.21%	112,867
Jul 6, 2026	21.86	21.90	21.76	21.86	20.96	0.42%	32,750
Jul 3, 2026	21.95	21.95	21.67	21.76	20.87	0.64%	82,140
Jul 2, 2026	21.63	21.67	21.58	21.63	20.74	-0.63%	96,048
Jul 1, 2026	21.81	21.81	21.76	21.76	20.87	-0.21%	27,224
Jun 30, 2026	21.86	21.86	21.76	21.81	20.91	-0.21%	38,609
Jun 29, 2026	21.76	21.95	21.76	21.86	20.96	0.42%	19,633
Jun 26, 2026	22.13	22.13	21.72	21.76	20.87	-1.46%	25,104
Jun 25, 2026	21.86	22.27	21.86	22.09	21.18	1.48%	63,486
Jun 24, 2026	22.91	22.96	21.76	21.76	20.87	-0.21%	165,551
Jun 23, 2026	21.86	22.04	21.67	21.81	20.91	-0.42%	50,222
Jun 22, 2026	21.86	21.99	21.86	21.90	21.00	-	52,297
Jun 18, 2026	21.99	21.99	21.86	21.90	21.00	0.21%	33,788
Jun 17, 2026	21.49	21.86	21.49	21.86	20.96	1.71%	38,746
Jun 16, 2026	21.58	21.58	21.49	21.49	20.60	-0.43%	16,777
Jun 15, 2026	21.58	21.58	21.58	21.58	20.69	0.21%	4,973
Jun 12, 2026	21.63	21.67	21.53	21.53	20.65	-	20,008
Jun 11, 2026	21.58	21.63	21.44	21.53	20.65	0.21%	28,515
Jun 10, 2026	21.53	21.63	21.40	21.49	20.60	0.43%	72,798
Jun 9, 2026	21.49	21.49	21.35	21.40	20.52	-	56,993
Jun 8, 2026	21.31	21.40	21.31	21.40	20.52	-0.21%	32,294
Jun 5, 2026	21.49	21.58	21.21	21.44	20.56	-0.21%	60,672
Jun 4, 2026	21.58	21.58	21.40	21.49	20.60	0.21%	41,544
Jun 3, 2026	21.40	21.53	21.31	21.44	20.56	0.43%	91,296