Skip to main content
An Hui Wenergy Company Limited (SHE:000543)
China flag China · Delayed Price · Currency is CNY
8.08
+0.03 (0.37%)
Apr 29, 2026, 2:45 PM CST

An Hui Wenergy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.038.067.968.058.050.25%28,256,231
Apr 27, 20268.088.118.038.038.03-1.59%35,947,541
Apr 24, 20268.188.248.018.168.16-1.81%52,236,321
Apr 23, 20268.238.318.088.318.310.85%48,986,115
Apr 22, 20268.258.318.218.248.24-0.60%34,925,295
Apr 21, 20268.148.398.098.298.292.09%52,243,400
Apr 20, 20268.078.138.048.128.120.62%27,682,456
Apr 17, 20268.108.148.048.078.07-0.74%24,619,117
Apr 16, 20268.148.178.078.138.13-0.12%30,752,232
Apr 15, 20268.118.168.088.148.14-25,353,908
Apr 14, 20268.138.218.068.148.140.25%28,056,050
Apr 13, 20268.048.128.028.128.120.37%23,695,820
Apr 10, 20268.068.118.058.098.090.62%23,589,040
Apr 9, 20268.128.128.028.048.04-1.71%31,454,430
Apr 8, 20268.048.187.988.188.182.89%44,340,220
Apr 7, 20267.988.007.917.957.95-0.50%25,207,460
Apr 3, 20268.188.207.947.997.99-2.80%46,184,895
Apr 2, 20268.338.398.148.228.22-2.03%45,841,240
Apr 1, 20268.478.478.308.398.39-0.36%49,306,190
Mar 31, 20268.618.618.348.428.42-2.32%59,318,350
Mar 30, 20268.908.908.388.628.62-5.38%101,258,751
Mar 27, 20268.749.138.589.119.113.41%94,108,140
Mar 26, 20268.798.918.658.818.81-0.23%80,702,261
Mar 25, 20268.358.918.308.838.835.62%90,423,690
Mar 24, 20268.138.378.038.368.364.11%47,750,460
Mar 23, 20268.298.337.988.038.03-4.86%61,061,990
Mar 20, 20268.448.688.368.448.440.12%54,233,070
Mar 19, 20268.508.638.368.438.43-1.52%48,600,020
Mar 18, 20268.538.728.488.568.560.82%43,693,660
Mar 17, 20268.578.698.478.498.49-1.39%45,880,369
Mar 16, 20268.958.998.578.618.61-3.15%59,395,834
Mar 13, 20269.309.318.858.898.89-4.72%94,229,360
Mar 12, 20268.949.438.889.339.335.90%133,396,400
Mar 11, 20268.678.828.488.818.811.50%59,676,980
Mar 10, 20268.718.798.568.688.68-0.12%42,275,951
Mar 9, 20268.698.828.658.698.69-0.69%52,265,580
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