Skip to main content
Anhui Heli Co.,Ltd. (SHA:600761)
China flag China · Delayed Price · Currency is CNY
21.07
-1.45 (-6.44%)
At close: Mar 9, 2026

Anhui Heli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0022.1720.5821.0721.07-6.44%52,653,457
Mar 6, 202620.3522.5220.2422.5222.5210.01%48,950,440
Mar 5, 202620.3820.6420.3120.4720.471.19%10,593,880
Mar 4, 202620.3120.6719.9520.2320.23-1.56%18,923,820
Mar 3, 202621.5721.8320.4520.5520.55-4.95%22,440,630
Mar 2, 202621.8122.1021.4021.6221.62-2.70%20,272,030
Feb 27, 202622.5122.6721.9522.2222.22-1.81%20,489,872
Feb 26, 202622.9422.9622.4622.6322.63-1.31%12,968,050
Feb 25, 202622.9723.2222.7222.9322.93-0.17%17,094,664
Feb 24, 202622.3723.2522.1522.9722.973.61%21,675,869
Feb 13, 202622.5322.7722.1722.1722.17-2.55%14,032,130
Feb 12, 202622.5022.7722.3022.7522.750.66%13,381,499
Feb 11, 202622.4222.9322.3222.6022.600.76%14,614,336
Feb 10, 202622.4622.6322.1322.4322.43-0.27%10,040,270
Feb 9, 202621.6722.7621.6022.4922.494.95%25,795,950
Feb 6, 202621.7021.8121.3121.4321.43-2.10%15,813,220
Feb 5, 202622.4022.4321.8021.8921.89-2.54%17,436,760
Feb 4, 202622.1822.8221.9622.4622.460.72%22,043,310
Feb 3, 202621.2022.5020.8522.3022.307.11%34,905,060
Feb 2, 202621.8822.3720.7820.8220.82-4.58%27,731,810
Jan 30, 202623.1523.3820.9821.8221.82-6.19%53,507,420
Jan 29, 202623.6123.8723.0123.2623.26-1.44%32,376,000
Jan 28, 202623.9324.3922.5323.6023.602.97%47,106,740
Jan 27, 202622.7423.4522.4122.9222.92-0.35%38,864,650
Jan 26, 202622.2323.7622.2323.0023.006.48%73,993,240
Jan 23, 202621.2821.9621.2221.6021.601.84%25,318,530
Jan 22, 202621.2321.3821.0221.2121.21-14,950,770
Jan 21, 202621.0521.4320.7321.2121.210.05%18,346,740
Jan 20, 202621.6121.8920.9321.2021.20-1.85%18,634,190
Jan 19, 202621.9022.2521.5221.6021.60-1.10%19,637,874
Jan 16, 202621.4422.1021.3021.8421.842.78%22,404,786
Jan 15, 202621.3921.8121.1621.2521.25-1.35%15,519,950
Jan 14, 202621.6121.9621.1721.5421.54-0.74%24,570,600
Jan 13, 202622.2322.5621.5821.7021.70-2.95%21,901,870
Jan 12, 202621.8322.8421.7622.3622.362.43%29,688,358
Jan 9, 202621.8422.0021.6221.8321.830.09%21,821,160
Jan 8, 202621.8522.0821.6021.8121.81-1.45%20,339,470
Jan 7, 202620.9622.3520.5322.1322.135.38%42,962,030
Jan 6, 202621.1421.5320.9021.0021.00-1.13%26,646,980
Jan 5, 202620.8921.3120.6021.2421.241.68%29,386,100
Dec 31, 202521.5721.6720.8020.8920.89-3.06%25,688,011
Dec 30, 202521.5522.4521.2821.5521.55-0.23%26,174,008
Dec 29, 202522.8022.8821.4821.6021.60-3.18%52,376,459
Dec 26, 202522.3023.2722.0122.3122.310.04%55,206,990
Dec 25, 202522.8023.5221.6322.3022.304.30%113,385,800
Dec 24, 202519.3521.3819.2821.3821.389.98%37,876,050
Dec 23, 202519.6819.7519.2819.4419.44-1.17%8,837,543
Dec 22, 202520.0220.1119.6719.6719.67-1.94%11,428,658
Dec 19, 202519.7920.1319.6520.0620.061.57%6,983,784
Dec 18, 202519.5019.9519.3619.7519.750.92%5,701,451
Dec 17, 202519.5419.6919.4219.5719.570.15%6,418,769
Dec 16, 202520.0620.0719.4619.5419.54-2.54%6,461,400
Dec 15, 202520.0120.2819.9720.0520.05-0.10%8,300,907
Dec 12, 202520.0420.2119.9020.0720.070.10%9,067,268
Dec 11, 202520.3820.5119.9420.0520.05-1.91%7,265,197
Dec 10, 202519.9420.5019.7820.4420.442.61%9,407,367
Dec 9, 202520.1020.2919.9019.9219.92-1.09%5,008,657
Dec 8, 202520.3720.4420.1420.1420.14-1.13%6,068,819
Dec 5, 202520.0920.4219.9820.3720.371.34%4,509,179
Dec 4, 202520.2120.3020.0020.1020.10-0.50%4,636,574
Dec 3, 202519.5420.4119.4820.2020.203.43%15,278,660
Dec 2, 202519.4019.6519.3719.5319.530.46%4,682,467
Dec 1, 202519.5719.6219.2519.4419.44-0.72%6,508,138
Nov 28, 202519.4019.6019.3619.5819.580.56%3,756,450
Nov 27, 202519.4019.5719.2219.4719.470.10%6,978,733
Nov 26, 202519.1919.6419.1619.4519.451.57%9,666,570
Nov 25, 202519.2819.4119.1419.1519.15-0.47%6,973,760
Nov 24, 202519.5219.5819.1119.2419.24-0.72%7,282,967
Nov 21, 202519.6219.6719.1019.3819.38-1.27%8,222,855
Nov 20, 202519.5819.8519.5519.6319.630.77%7,462,150
Nov 19, 202519.7519.8319.3119.4819.48-1.27%12,039,310
Nov 18, 202519.9019.9319.6119.7319.73-0.85%8,725,102
Nov 17, 202520.4420.4519.9019.9019.90-2.74%12,233,340
Nov 14, 202520.4020.8420.1720.4620.460.05%12,430,860
Nov 13, 202520.4920.6420.3220.4520.45-0.20%7,188,100
Nov 12, 202520.2020.8320.1520.4920.491.34%10,380,440
Nov 11, 202520.4220.4720.1620.2220.22-0.93%7,534,220
Nov 10, 202520.6420.6920.0620.4120.41-1.73%15,282,450
Nov 7, 202521.1121.2720.6120.7720.77-1.75%13,317,450
Nov 6, 202521.2621.5921.1121.1421.14-0.56%10,522,010
Nov 5, 202520.3221.4520.0621.2621.263.91%18,518,510
Nov 4, 202520.5520.8820.3020.4620.46-0.49%11,521,140
Nov 3, 202520.8320.9920.2520.5620.56-1.30%11,310,660
Oct 31, 202520.7421.1420.6420.8320.830.05%12,914,800
Oct 30, 202521.1721.7220.6420.8220.82-1.84%19,283,980
Oct 29, 202521.0321.3020.6121.2121.210.90%18,055,370
Oct 28, 202521.2121.4820.5021.0221.02-3.40%24,886,700
Oct 27, 202520.6521.9120.4621.7621.666.41%29,532,230
Oct 24, 202520.5020.8520.3120.4520.36-0.44%9,026,391
Oct 23, 202520.5520.6320.1120.5420.45-0.44%7,464,407
Oct 22, 202520.5220.9920.4320.6320.540.78%11,111,470
Oct 21, 202520.2920.7620.2320.4720.381.29%8,883,227
Oct 20, 202520.3520.4620.1320.2120.120.65%6,474,958
Oct 17, 202520.5120.6420.0120.0819.99-2.48%7,704,777
Oct 16, 202521.1521.1620.4320.5920.50-2.65%10,574,260
Oct 15, 202520.8621.3820.8621.1521.051.39%11,857,800
Oct 14, 202520.8521.4020.7620.8620.761.76%23,910,270
Oct 13, 202520.9021.2020.2920.5020.41-5.49%21,024,970
Oct 10, 202521.6721.9821.5821.6921.590.60%9,208,635
Oct 9, 202521.9721.9921.2421.5621.46-1.69%11,568,480