Anhui Huamao Textile Co., Ltd. (SHE:000850)
China
· Delayed Price · Currency is CNY 4.590
+0.120 (2.68%)
Apr 29, 2026, 3:04 PM CST
Anhui Huamao Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.47 | 4.62 | 4.43 | 4.59 | 4.59 | 2.68% | 15,180,142 |
| Apr 28, 2026 | 4.61 | 4.65 | 4.39 | 4.47 | 4.47 | -4.49% | 22,989,617 |
| Apr 27, 2026 | 4.68 | 4.69 | 4.56 | 4.68 | 4.68 | - | 11,397,715 |
| Apr 24, 2026 | 4.65 | 4.72 | 4.61 | 4.68 | 4.68 | 0.21% | 9,309,776 |
| Apr 23, 2026 | 4.75 | 4.77 | 4.65 | 4.67 | 4.67 | -2.10% | 15,614,626 |
| Apr 22, 2026 | 4.89 | 4.91 | 4.74 | 4.77 | 4.77 | -2.85% | 18,666,149 |
| Apr 21, 2026 | 4.99 | 5.18 | 4.88 | 4.91 | 4.91 | - | 27,484,590 |
| Apr 20, 2026 | 4.87 | 4.94 | 4.86 | 4.91 | 4.91 | 0.82% | 6,209,203 |
| Apr 17, 2026 | 4.95 | 4.98 | 4.85 | 4.87 | 4.87 | -2.01% | 9,467,000 |
| Apr 16, 2026 | 4.88 | 4.98 | 4.87 | 4.97 | 4.97 | 1.64% | 7,954,880 |
| Apr 15, 2026 | 4.97 | 4.98 | 4.88 | 4.89 | 4.89 | -1.21% | 5,694,600 |
| Apr 14, 2026 | 4.99 | 5.00 | 4.88 | 4.95 | 4.95 | - | 6,779,000 |
| Apr 13, 2026 | 4.93 | 4.95 | 4.87 | 4.95 | 4.95 | - | 6,789,302 |
| Apr 10, 2026 | 4.92 | 4.99 | 4.89 | 4.95 | 4.95 | 1.43% | 7,612,245 |
| Apr 9, 2026 | 4.96 | 4.99 | 4.87 | 4.88 | 4.88 | -2.01% | 9,013,450 |
| Apr 8, 2026 | 4.95 | 5.00 | 4.92 | 4.98 | 4.98 | 2.89% | 8,608,400 |
| Apr 7, 2026 | 4.75 | 4.88 | 4.74 | 4.84 | 4.84 | 2.54% | 9,733,600 |
| Apr 3, 2026 | 4.91 | 4.91 | 4.71 | 4.72 | 4.72 | -3.28% | 8,484,500 |
| Apr 2, 2026 | 4.96 | 4.98 | 4.86 | 4.88 | 4.88 | -1.81% | 6,516,599 |
| Apr 1, 2026 | 5.06 | 5.10 | 4.94 | 4.97 | 4.97 | 0.61% | 7,729,000 |
| Mar 31, 2026 | 5.02 | 5.08 | 4.94 | 4.94 | 4.94 | -1.40% | 7,207,441 |
| Mar 30, 2026 | 4.92 | 5.03 | 4.91 | 5.01 | 5.01 | 0.40% | 5,757,050 |
| Mar 27, 2026 | 4.89 | 4.99 | 4.86 | 4.99 | 4.99 | 1.42% | 8,451,960 |
| Mar 26, 2026 | 4.98 | 5.07 | 4.90 | 4.92 | 4.92 | -1.40% | 9,670,670 |
| Mar 25, 2026 | 4.84 | 5.02 | 4.84 | 4.99 | 4.99 | 3.10% | 11,559,790 |
| Mar 24, 2026 | 4.75 | 4.85 | 4.66 | 4.84 | 4.84 | 4.31% | 14,683,370 |
| Mar 23, 2026 | 4.85 | 4.88 | 4.59 | 4.64 | 4.64 | -6.07% | 19,866,330 |
| Mar 20, 2026 | 5.06 | 5.09 | 4.93 | 4.94 | 4.94 | -1.98% | 11,151,380 |
| Mar 19, 2026 | 5.14 | 5.16 | 5.02 | 5.04 | 5.04 | -2.70% | 10,707,070 |
| Mar 18, 2026 | 5.15 | 5.19 | 5.08 | 5.18 | 5.18 | 0.58% | 8,910,972 |
| Mar 17, 2026 | 5.24 | 5.29 | 5.13 | 5.15 | 5.15 | -1.72% | 8,774,538 |
| Mar 16, 2026 | 5.32 | 5.36 | 5.19 | 5.24 | 5.24 | -1.69% | 13,191,290 |
| Mar 13, 2026 | 5.37 | 5.47 | 5.31 | 5.33 | 5.33 | -1.11% | 9,288,442 |
| Mar 12, 2026 | 5.45 | 5.52 | 5.34 | 5.39 | 5.39 | -1.10% | 11,721,790 |
| Mar 11, 2026 | 5.43 | 5.48 | 5.40 | 5.45 | 5.45 | 0.18% | 9,021,562 |
| Mar 10, 2026 | 5.49 | 5.52 | 5.42 | 5.44 | 5.44 | -0.18% | 10,208,900 |
| Mar 9, 2026 | 5.45 | 5.47 | 5.35 | 5.45 | 5.45 | -0.73% | 14,157,510 |
| Mar 6, 2026 | 5.35 | 5.51 | 5.32 | 5.49 | 5.49 | 2.43% | 11,734,400 |
| Mar 5, 2026 | 5.44 | 5.48 | 5.32 | 5.36 | 5.36 | -0.19% | 13,770,090 |
| Mar 4, 2026 | 5.32 | 5.50 | 5.29 | 5.37 | 5.37 | -0.19% | 14,633,900 |
| Mar 3, 2026 | 5.61 | 5.67 | 5.30 | 5.38 | 5.38 | -4.78% | 21,483,330 |
| Mar 2, 2026 | 5.76 | 5.82 | 5.50 | 5.65 | 5.65 | -3.09% | 21,399,200 |
| Feb 27, 2026 | 5.71 | 5.84 | 5.70 | 5.83 | 5.83 | 1.57% | 11,308,450 |
| Feb 26, 2026 | 5.84 | 5.86 | 5.70 | 5.74 | 5.74 | -1.71% | 11,753,780 |
| Feb 25, 2026 | 5.77 | 5.87 | 5.74 | 5.84 | 5.84 | 1.39% | 12,234,150 |
| Feb 24, 2026 | 5.69 | 5.84 | 5.66 | 5.76 | 5.76 | 2.86% | 15,759,960 |
| Feb 13, 2026 | 5.74 | 5.77 | 5.60 | 5.60 | 5.60 | -3.45% | 16,121,420 |
| Feb 12, 2026 | 5.90 | 5.92 | 5.68 | 5.80 | 5.80 | -2.52% | 21,802,190 |
| Feb 11, 2026 | 5.65 | 5.98 | 5.59 | 5.95 | 5.95 | 6.06% | 48,891,210 |
| Feb 10, 2026 | 6.04 | 6.05 | 5.57 | 5.61 | 5.61 | -6.66% | 41,622,780 |
| Feb 9, 2026 | 6.04 | 6.09 | 5.97 | 6.01 | 6.01 | - | 12,295,800 |
| Feb 6, 2026 | 6.00 | 6.14 | 5.91 | 6.01 | 6.01 | -0.50% | 13,776,500 |
| Feb 5, 2026 | 6.03 | 6.18 | 6.01 | 6.04 | 6.04 | -0.33% | 16,382,180 |
| Feb 4, 2026 | 6.02 | 6.14 | 5.96 | 6.06 | 6.06 | 0.66% | 14,984,390 |
| Feb 3, 2026 | 6.04 | 6.09 | 5.93 | 6.02 | 6.02 | 0.84% | 16,857,979 |
| Feb 2, 2026 | 6.27 | 6.27 | 5.95 | 5.97 | 5.97 | -5.69% | 23,951,592 |
| Jan 30, 2026 | 6.16 | 6.47 | 6.12 | 6.33 | 6.33 | 1.44% | 23,758,820 |
| Jan 29, 2026 | 6.50 | 6.52 | 6.20 | 6.24 | 6.24 | -3.70% | 22,147,400 |
| Jan 28, 2026 | 6.19 | 6.66 | 6.18 | 6.48 | 6.48 | 4.18% | 31,654,910 |
| Jan 27, 2026 | 6.33 | 6.33 | 6.01 | 6.22 | 6.22 | -1.43% | 25,165,860 |
| Jan 26, 2026 | 6.42 | 6.57 | 6.24 | 6.31 | 6.31 | -1.71% | 28,017,150 |
| Jan 23, 2026 | 6.37 | 6.50 | 6.30 | 6.42 | 6.42 | 0.31% | 24,410,650 |
| Jan 22, 2026 | 6.36 | 6.46 | 6.27 | 6.40 | 6.40 | - | 27,796,380 |
| Jan 21, 2026 | 5.96 | 6.52 | 5.86 | 6.40 | 6.40 | 7.56% | 50,854,560 |
| Jan 20, 2026 | 6.00 | 6.25 | 5.89 | 5.95 | 5.95 | -0.50% | 35,224,030 |
| Jan 19, 2026 | 5.58 | 5.99 | 5.52 | 5.98 | 5.98 | 6.60% | 40,615,520 |
| Jan 16, 2026 | 5.52 | 5.82 | 5.52 | 5.61 | 5.61 | 1.81% | 25,177,083 |
| Jan 15, 2026 | 5.51 | 5.61 | 5.45 | 5.51 | 5.51 | - | 19,498,500 |
| Jan 14, 2026 | 5.67 | 5.69 | 5.44 | 5.51 | 5.51 | -1.96% | 33,649,840 |
| Jan 13, 2026 | 5.95 | 6.00 | 5.61 | 5.62 | 5.62 | -6.80% | 40,450,189 |
| Jan 12, 2026 | 5.95 | 6.45 | 5.75 | 6.03 | 6.03 | 1.34% | 56,502,090 |
| Jan 9, 2026 | 5.70 | 6.02 | 5.59 | 5.95 | 5.95 | 4.02% | 43,558,400 |
| Jan 8, 2026 | 5.47 | 5.78 | 5.46 | 5.72 | 5.72 | 4.00% | 33,849,312 |
| Jan 7, 2026 | 5.50 | 5.60 | 5.48 | 5.50 | 5.50 | -0.54% | 19,040,480 |
| Jan 6, 2026 | 5.45 | 5.61 | 5.40 | 5.53 | 5.53 | 1.47% | 23,938,920 |
| Jan 5, 2026 | 5.43 | 5.48 | 5.24 | 5.45 | 5.45 | -0.37% | 31,675,050 |
| Dec 31, 2025 | 5.42 | 5.53 | 5.37 | 5.47 | 5.47 | 0.92% | 22,597,940 |
| Dec 30, 2025 | 5.58 | 5.58 | 5.39 | 5.42 | 5.42 | -2.52% | 30,970,130 |
| Dec 29, 2025 | 5.66 | 5.67 | 5.42 | 5.56 | 5.56 | -1.94% | 43,954,150 |
| Dec 26, 2025 | 5.31 | 5.68 | 5.31 | 5.67 | 5.67 | 5.59% | 60,154,470 |
| Dec 25, 2025 | 5.15 | 5.50 | 5.15 | 5.37 | 5.37 | 4.27% | 59,963,090 |
| Dec 24, 2025 | 5.10 | 5.15 | 4.99 | 5.15 | 5.15 | 0.98% | 26,287,950 |
| Dec 23, 2025 | 5.10 | 5.20 | 5.06 | 5.10 | 5.10 | 0.20% | 28,023,780 |
| Dec 22, 2025 | 5.11 | 5.13 | 4.99 | 5.09 | 5.09 | -0.39% | 27,333,930 |
| Dec 19, 2025 | 5.06 | 5.15 | 4.97 | 5.11 | 5.11 | 1.39% | 32,755,820 |
| Dec 18, 2025 | 4.94 | 5.12 | 4.92 | 5.04 | 5.04 | 1.61% | 50,449,630 |
| Dec 17, 2025 | 4.74 | 5.00 | 4.64 | 4.96 | 4.96 | 5.08% | 68,889,237 |
| Dec 16, 2025 | 4.83 | 5.07 | 4.71 | 4.72 | 4.72 | -1.05% | 90,554,990 |
| Dec 15, 2025 | 4.33 | 4.77 | 4.30 | 4.77 | 4.77 | 9.91% | 52,212,220 |
| Dec 12, 2025 | 4.44 | 4.44 | 4.33 | 4.34 | 4.34 | -1.36% | 13,225,210 |
| Dec 11, 2025 | 4.63 | 4.63 | 4.39 | 4.40 | 4.40 | -4.35% | 18,805,900 |
| Dec 10, 2025 | 4.66 | 4.68 | 4.59 | 4.60 | 4.60 | -1.92% | 12,210,400 |
| Dec 9, 2025 | 4.69 | 4.71 | 4.64 | 4.69 | 4.69 | -0.21% | 11,197,600 |
| Dec 8, 2025 | 4.68 | 4.72 | 4.65 | 4.70 | 4.70 | 0.64% | 10,765,800 |
| Dec 5, 2025 | 4.57 | 4.67 | 4.55 | 4.67 | 4.67 | 1.97% | 10,020,180 |
| Dec 4, 2025 | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | -1.51% | 8,554,036 |
| Dec 3, 2025 | 4.68 | 4.73 | 4.62 | 4.65 | 4.65 | - | 10,473,880 |
| Dec 2, 2025 | 4.61 | 4.68 | 4.57 | 4.65 | 4.65 | 0.43% | 12,241,700 |
| Dec 1, 2025 | 4.61 | 4.70 | 4.61 | 4.63 | 4.63 | 0.43% | 12,182,970 |
| Nov 28, 2025 | 4.57 | 4.62 | 4.53 | 4.61 | 4.61 | 0.88% | 10,038,297 |