Skip to main content
Anhui Heli Co.,Ltd. (SHA:600761)
China flag China · Delayed Price · Currency is CNY
18.26
+0.20 (1.11%)
Apr 29, 2026, 3:00 PM CST

Anhui Heli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7118.4017.7118.0618.061.57%19,518,428
Apr 27, 202617.6318.1117.6317.7817.783.79%23,760,321
Apr 24, 202616.9017.3316.7117.1317.131.00%13,763,110
Apr 23, 202617.3017.3916.9216.9616.96-2.19%15,653,275
Apr 22, 202617.2417.5817.1617.3417.340.17%10,522,658
Apr 21, 202617.4117.5217.2517.3117.31-0.52%8,300,052
Apr 20, 202617.3417.4817.2117.4017.400.23%8,285,003
Apr 17, 202617.5817.5817.3117.3617.36-1.20%9,757,402
Apr 16, 202617.5917.7417.4217.5717.570.46%8,959,873
Apr 15, 202617.5517.7017.4717.4917.490.17%8,751,462
Apr 14, 202617.3917.4717.2817.4617.461.10%9,866,598
Apr 13, 202617.3917.4117.2317.2717.27-1.48%8,452,620
Apr 10, 202617.5017.8417.5017.5317.530.69%11,104,800
Apr 9, 202617.5317.7517.3717.4117.41-2.25%12,763,230
Apr 8, 202617.4717.9817.4617.8117.814.70%16,009,890
Apr 7, 202617.3017.3916.9617.0117.01-1.68%14,113,620
Apr 3, 202617.8117.8717.1117.3017.30-2.86%12,416,090
Apr 2, 202618.1618.2417.6617.8117.81-2.78%15,546,380
Apr 1, 202618.2718.3918.1418.3218.321.66%11,133,230
Mar 31, 202618.3118.6017.8818.0218.02-3.58%17,880,031
Mar 30, 202618.2818.7418.0018.6918.690.59%11,975,530
Mar 27, 202618.2718.6818.2018.5818.580.11%7,227,003
Mar 26, 202618.7818.8018.4418.5618.56-1.22%11,629,390
Mar 25, 202618.5418.9818.5418.7918.792.45%17,447,011
Mar 24, 202618.0318.4817.8518.3418.343.32%12,871,746
Mar 23, 202618.3018.3017.5017.7517.75-4.36%18,703,436
Mar 20, 202618.6018.8818.5618.5618.560.16%16,056,290
Mar 19, 202619.2219.2218.3918.5318.53-5.12%23,945,180
Mar 18, 202619.5919.6719.2319.5319.53-0.26%17,025,280
Mar 17, 202619.8520.0919.4819.5819.58-1.31%17,118,972
Mar 16, 202620.1020.1219.4919.8419.84-1.83%21,058,900
Mar 13, 202620.4820.6020.1320.2120.21-2.13%17,839,560
Mar 12, 202621.0821.0820.3520.6520.65-1.99%25,103,300
Mar 11, 202621.1521.2620.8921.0721.07-0.89%16,209,350
Mar 10, 202621.2821.4921.1321.2621.260.90%23,201,340
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