Skip to main content
An Hui Wenergy Company Limited (SHE:000543)
China flag China · Delayed Price · Currency is CNY
8.69
-0.06 (-0.69%)
At close: Mar 9, 2026

An Hui Wenergy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.608.828.608.70--0.57%50,105,712
Mar 6, 20268.608.828.588.758.751.04%46,661,610
Mar 5, 20268.628.748.548.668.661.29%51,629,880
Mar 4, 20268.538.688.488.558.55-1.04%63,274,670
Mar 3, 20268.808.898.588.648.64-2.15%88,175,830
Mar 2, 20268.548.908.518.838.832.44%102,783,000
Feb 27, 20268.308.818.228.628.624.36%88,799,320
Feb 26, 20268.098.338.088.268.262.10%43,890,750
Feb 25, 20268.028.198.008.098.090.87%39,258,410
Feb 24, 20267.868.047.868.028.022.82%39,771,620
Feb 13, 20268.058.067.807.807.80-2.99%49,833,380
Feb 12, 20267.968.097.948.048.041.39%37,626,340
Feb 11, 20267.897.977.887.937.930.51%23,188,560
Feb 10, 20267.987.997.867.897.89-1.13%33,425,580
Feb 9, 20268.008.017.957.987.980.25%20,538,050
Feb 6, 20267.928.037.897.967.960.13%18,936,020
Feb 5, 20268.078.077.907.957.95-1.61%28,261,620
Feb 4, 20267.978.097.958.088.081.13%27,045,270
Feb 3, 20267.988.027.887.997.990.76%32,590,190
Feb 2, 20268.158.247.927.937.93-2.22%41,224,440
Jan 30, 20268.108.178.008.118.11-0.25%28,177,070
Jan 29, 20268.208.208.058.138.13-1.22%35,197,250
Jan 28, 20268.168.258.068.238.230.49%37,180,770
Jan 27, 20268.478.478.168.198.19-3.31%46,333,436
Jan 26, 20268.538.548.368.478.47-43,024,680
Jan 23, 20268.568.588.458.478.47-0.82%29,478,320
Jan 22, 20268.588.618.518.548.54-0.23%25,610,560
Jan 21, 20268.708.708.528.568.56-1.83%33,410,500
Jan 20, 20268.648.748.548.728.720.93%38,635,499
Jan 19, 20268.358.668.338.648.643.10%48,763,540
Jan 16, 20268.558.678.368.388.38-1.41%48,722,231
Jan 15, 20268.468.548.438.508.50-23,486,580
Jan 14, 20268.628.668.428.508.50-0.93%44,695,440
Jan 13, 20268.608.698.508.588.58-0.58%51,540,970
Jan 12, 20268.428.738.428.638.632.98%70,503,071
Jan 9, 20268.308.438.268.388.381.09%35,601,790
Jan 8, 20268.368.528.288.298.29-0.84%38,053,100
Jan 7, 20268.138.458.088.368.362.45%61,090,490
Jan 6, 20268.128.228.098.168.160.49%35,636,920
Jan 5, 20268.138.208.028.128.122.14%47,656,480
Dec 31, 20258.068.077.917.957.95-0.87%37,696,700
Dec 30, 20258.248.328.008.028.02-2.79%63,472,643
Dec 29, 20258.698.698.188.258.25-6.46%86,925,980
Dec 26, 20258.698.898.678.828.821.38%32,594,600
Dec 25, 20258.718.808.678.708.70-0.11%27,905,911
Dec 24, 20258.678.748.558.718.71-0.34%41,194,470
Dec 23, 20258.508.968.498.748.744.30%87,405,850
Dec 22, 20258.238.478.238.388.382.07%48,159,260
Dec 19, 20258.188.248.168.218.210.49%19,273,320
Dec 18, 20258.118.248.088.178.170.25%26,290,430
Dec 17, 20258.108.178.018.158.150.87%21,142,740
Dec 16, 20258.238.248.058.088.08-1.94%36,065,650
Dec 15, 20258.308.428.238.248.24-0.60%40,342,600
Dec 12, 20258.198.378.198.298.290.97%49,667,440
Dec 11, 20258.208.308.198.218.210.12%27,561,820
Dec 10, 20258.158.278.158.208.200.49%21,394,270
Dec 9, 20258.188.278.158.168.16-21,654,300
Dec 8, 20258.298.328.108.168.16-1.57%34,520,380
Dec 5, 20258.188.328.178.298.291.10%27,690,831
Dec 4, 20258.248.248.158.208.20-0.36%20,729,890
Dec 3, 20258.178.278.158.238.230.98%27,550,700
Dec 2, 20258.108.178.068.158.150.74%23,489,970
Dec 1, 20257.998.127.978.098.091.25%32,058,370
Nov 28, 20257.988.037.917.997.990.25%19,873,730
Nov 27, 20257.868.057.847.977.971.53%31,522,480
Nov 26, 20257.817.917.797.857.850.77%25,280,810
Nov 25, 20257.827.837.767.797.790.13%21,648,360
Nov 24, 20257.817.867.767.787.780.26%25,231,690
Nov 21, 20257.887.927.767.767.76-2.39%33,381,480
Nov 20, 20257.968.037.947.957.950.13%25,040,590
Nov 19, 20257.897.967.887.947.940.63%25,945,590
Nov 18, 20258.008.037.867.897.89-1.50%25,322,390
Nov 17, 20258.088.097.918.018.01-0.99%33,102,700
Nov 14, 20258.218.238.088.098.09-1.70%32,630,610
Nov 13, 20258.238.268.168.238.23-31,696,030
Nov 12, 20258.328.328.188.238.23-0.72%29,525,440
Nov 11, 20258.368.378.268.298.29-0.60%31,981,590
Nov 10, 20258.378.408.298.348.34-0.24%32,830,930
Nov 7, 20258.398.538.358.368.36-0.83%44,316,060
Nov 6, 20258.318.498.318.438.431.81%54,557,680
Nov 5, 20258.218.368.148.288.280.24%42,297,030
Nov 4, 20258.298.408.208.268.26-0.48%45,090,790
Nov 3, 20258.208.378.208.308.301.34%58,906,260
Oct 31, 20258.508.548.188.198.19-3.31%74,878,380
Oct 30, 20258.618.658.468.478.47-2.31%70,189,890
Oct 29, 20258.618.758.518.678.671.17%83,544,830
Oct 28, 20258.748.858.548.578.57-0.92%167,388,600
Oct 27, 20258.208.658.178.658.6510.05%102,680,400
Oct 24, 20257.867.897.757.867.86-39,091,900
Oct 23, 20257.717.877.687.867.862.08%39,554,390
Oct 22, 20257.787.827.697.707.70-1.41%30,019,350
Oct 21, 20257.687.827.657.817.811.43%44,605,650
Oct 20, 20257.757.787.577.707.70-0.13%45,920,030
Oct 17, 20257.767.867.687.717.71-0.77%42,983,990
Oct 16, 20257.837.847.697.777.77-0.89%48,223,670
Oct 15, 20257.908.017.767.847.84-1.26%68,460,140
Oct 14, 20257.888.177.797.947.942.72%107,926,100
Oct 13, 20257.707.847.657.737.73-1.53%76,922,650
Oct 10, 20257.477.917.447.857.855.09%120,799,800
Oct 9, 20257.187.487.187.477.475.21%100,767,000