Skip to main content
Anhui Expressway Company Limited (SHA:600012)
China flag China · Delayed Price · Currency is CNY
14.93
-0.28 (-1.84%)
At close: Dec 5, 2025

Anhui Expressway Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2915.2914.8614.9314.93-1.84%6,473,066
Dec 4, 202515.2715.4315.2015.2115.21-0.26%4,681,300
Dec 3, 202515.1215.3515.0615.2515.251.19%6,546,902
Dec 2, 202515.0515.3315.0215.0715.070.13%8,210,500
Dec 1, 202515.3715.3914.7815.0515.05-2.21%9,418,256
Nov 28, 202515.6115.6915.2415.3915.39-1.41%5,095,500
Nov 27, 202515.4315.6915.2215.6115.610.97%5,687,733
Nov 26, 202515.6815.9015.3515.4615.46-1.34%7,166,640
Nov 25, 202515.2315.8015.2015.6715.672.55%10,064,440
Nov 24, 202515.3015.4015.1515.2815.280.07%6,816,573
Nov 21, 202515.4015.4915.2315.2715.27-0.26%5,685,511
Nov 20, 202515.2415.4715.1715.3115.310.39%4,543,255
Nov 19, 202515.3415.4715.2115.2515.25-0.65%4,709,700
Nov 18, 202515.0815.5015.0115.3515.352.33%7,627,648
Nov 17, 202515.3515.3514.8215.0015.00-1.64%9,080,600
Nov 14, 202515.5015.5515.2215.2515.25-0.78%4,935,500
Nov 13, 202515.5915.7315.2215.3715.37-1.85%5,972,101
Nov 12, 202515.7215.8015.4715.6615.660.19%5,289,157
Nov 11, 202515.4815.7515.4115.6315.630.71%5,817,900
Nov 10, 202515.4515.5315.2415.5215.520.91%5,759,582
Nov 7, 202515.5515.7015.3515.3815.38-1.54%6,489,900
Nov 6, 202515.5515.7915.4815.6215.62-0.64%5,730,219
Nov 5, 202515.7015.8015.4615.7215.720.26%8,407,347
Nov 4, 202515.2915.7515.1815.6815.682.82%11,559,070
Nov 3, 202514.9915.3514.8815.2515.252.21%8,919,302
Oct 31, 202515.0915.1714.8214.9214.92-1.06%7,407,148
Oct 30, 202515.1215.2515.0415.0815.08-0.66%6,180,300
Oct 29, 202514.8915.3614.7815.1815.181.00%12,164,100
Oct 28, 202514.7615.0814.7215.0315.031.97%11,321,470
Oct 27, 202514.7614.9314.5414.7414.74-1.01%10,857,900
Oct 24, 202514.6015.0914.4414.8914.891.50%14,072,270
Oct 23, 202514.7815.0014.5714.6714.67-1.21%9,137,100
Oct 22, 202514.2514.9714.2114.8514.853.77%17,442,210
Oct 21, 202514.6814.7614.2914.3114.31-3.11%12,814,100
Oct 20, 202514.8014.9414.4614.7714.77-0.61%11,528,250
Oct 17, 202514.5615.0014.4514.8614.862.06%14,457,140
Oct 16, 202514.3814.6314.3114.5614.561.32%8,001,541
Oct 15, 202514.3914.9714.3014.3714.37-0.76%12,998,260
Oct 14, 202513.8414.5013.7714.4814.484.25%17,752,690
Oct 13, 202513.2813.9613.2813.8913.892.74%16,621,880
Oct 10, 202513.2213.5213.1813.5213.522.19%8,430,948
Oct 9, 202513.3013.3013.1013.2313.23-0.75%6,237,990
Sep 30, 202513.5113.5513.2813.3313.33-1.77%9,691,700
Sep 29, 202513.3213.6713.2113.5713.571.95%15,128,520
Sep 26, 202513.0913.3813.0313.3113.311.06%11,160,080
Sep 25, 202513.2013.2212.8813.1713.17-0.15%12,085,850
Sep 24, 202512.8613.3112.8413.1913.192.09%19,568,610
Sep 23, 202512.8213.0312.7312.9212.920.23%12,091,140
Sep 22, 202513.0413.0712.8112.8912.89-1.23%9,265,275
Sep 19, 202513.0013.1012.7713.0513.050.38%15,706,910
Sep 18, 202513.2013.2312.9513.0013.00-1.52%12,682,670
Sep 17, 202513.3213.3413.1313.2013.20-0.68%12,925,620
Sep 16, 202513.3813.4113.2613.2913.29-0.52%12,069,860
Sep 15, 202513.4213.4813.2713.3613.36-0.52%10,137,180
Sep 12, 202513.6913.7413.4113.4313.43-1.90%16,656,050
Sep 11, 202513.8113.8113.6013.6913.69-0.65%10,677,930
Sep 10, 202513.8913.8913.7613.7813.78-0.86%6,933,271
Sep 9, 202513.9813.9813.7813.9013.90-0.57%9,772,038
Sep 8, 202514.0514.1513.9513.9813.98-0.43%7,195,222
Sep 5, 202514.2414.2513.9714.0414.04-1.47%6,896,917
Sep 4, 202514.1414.2714.0414.2514.250.35%7,961,688
Sep 3, 202514.3714.3814.1114.2014.20-1.25%6,476,293
Sep 2, 202514.5314.5814.2914.3814.38-1.30%7,980,536
Sep 1, 202514.5114.6114.4014.5714.57-0.14%8,665,286
Aug 29, 202514.8614.9414.4814.5914.59-2.99%10,348,390
Aug 28, 202515.1715.2014.8715.0415.04-0.66%5,381,976
Aug 27, 202515.4815.4815.1215.1415.14-2.01%5,932,750
Aug 26, 202515.4015.4915.3815.4515.450.46%5,656,344
Aug 25, 202515.3315.4315.2815.3815.380.33%6,460,540
Aug 22, 202515.4015.4515.1615.3315.33-0.20%6,057,855
Aug 21, 202515.3815.4715.3415.3615.36-0.13%6,221,758
Aug 20, 202515.5115.5915.3015.3815.38-0.84%5,886,650
Aug 19, 202515.4915.5315.4115.5115.510.19%3,727,992
Aug 18, 202515.5815.6115.4515.4815.48-0.64%5,080,651
Aug 15, 202515.8115.8315.4415.5815.58-1.39%5,598,944
Aug 14, 202515.8815.9415.7615.8015.80-0.57%2,293,292
Aug 13, 202515.8515.9415.8115.8915.89-0.06%2,591,548
Aug 12, 202515.8315.9615.8015.9015.900.57%2,764,665
Aug 11, 202516.2116.2815.8015.8115.81-2.47%6,075,933
Aug 8, 202516.2916.3516.1416.2116.21-0.61%2,846,270
Aug 7, 202516.2716.3716.2016.3116.310.25%4,013,594
Aug 6, 202516.0216.3516.0216.2716.270.99%4,739,072
Aug 5, 202515.7916.1315.7216.1116.111.64%3,921,306
Aug 4, 202515.8115.9515.7315.8515.850.25%2,544,500
Aug 1, 202515.7215.8815.6815.8115.810.57%4,211,320
Jul 31, 202515.9915.9915.6315.7215.72-1.32%5,468,346
Jul 30, 202515.9816.2215.8015.9315.93-4.55%8,113,125
Jul 29, 202516.7916.7916.2016.6916.09-0.77%8,322,822
Jul 28, 202517.1517.1616.8116.8216.21-1.75%5,519,800
Jul 25, 202517.3417.4617.0817.1216.50-1.10%4,173,676
Jul 24, 202517.4917.5317.2517.3116.68-1.09%4,436,990
Jul 23, 202517.6017.6817.5017.5016.87-3,179,369
Jul 22, 202517.2817.6017.2017.5016.871.92%4,579,536
Jul 21, 202517.1217.2517.0717.1716.550.12%2,510,394
Jul 18, 202517.0117.1917.0017.1516.530.76%2,752,469
Jul 17, 202517.0317.1516.9517.0216.40-0.35%2,659,796
Jul 16, 202516.8517.1016.8517.0816.461.36%2,949,108
Jul 15, 202517.0717.1316.8416.8516.24-1.29%3,227,452
Jul 14, 202517.1317.2917.0417.0716.45-0.29%3,266,800
Jul 11, 202517.2917.5417.1017.1216.50-1.61%4,991,574