Anhui Huaertai Chemical Co., Ltd. (SHE:001217)
China
· Delayed Price · Currency is CNY 12.03
-0.09 (-0.74%)
Apr 30, 2026, 1:45 PM CST
Anhui Huaertai Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.91 | 12.19 | 11.86 | 12.12 | 12.12 | 1.34% | 3,781,700 |
| Apr 28, 2026 | 12.00 | 12.09 | 11.83 | 11.96 | 11.96 | -1.16% | 4,345,100 |
| Apr 27, 2026 | 12.00 | 12.16 | 11.51 | 12.10 | 12.10 | 0.92% | 6,748,300 |
| Apr 24, 2026 | 11.90 | 12.10 | 11.82 | 11.99 | 11.99 | 0.08% | 4,296,700 |
| Apr 23, 2026 | 12.02 | 12.30 | 11.88 | 11.98 | 11.98 | -0.33% | 5,025,700 |
| Apr 22, 2026 | 11.86 | 12.09 | 11.76 | 12.02 | 12.02 | 1.26% | 5,422,400 |
| Apr 21, 2026 | 11.89 | 11.91 | 11.68 | 11.87 | 11.87 | -0.08% | 3,618,100 |
| Apr 20, 2026 | 11.72 | 12.10 | 11.62 | 11.88 | 11.88 | 1.37% | 5,337,600 |
| Apr 17, 2026 | 11.61 | 11.80 | 11.40 | 11.72 | 11.72 | 0.86% | 4,945,400 |
| Apr 16, 2026 | 11.37 | 11.64 | 11.29 | 11.62 | 11.62 | 2.47% | 5,475,900 |
| Apr 15, 2026 | 11.49 | 11.50 | 11.34 | 11.34 | 11.34 | -0.87% | 3,396,800 |
| Apr 14, 2026 | 11.70 | 11.78 | 11.32 | 11.44 | 11.44 | -3.13% | 7,601,500 |
| Apr 13, 2026 | 11.85 | 11.85 | 11.66 | 11.81 | 11.81 | -0.25% | 2,956,700 |
| Apr 10, 2026 | 11.93 | 12.02 | 11.82 | 11.84 | 11.84 | -0.08% | 3,385,610 |
| Apr 9, 2026 | 12.01 | 12.02 | 11.77 | 11.85 | 11.85 | -1.25% | 3,652,100 |
| Apr 8, 2026 | 11.93 | 12.01 | 11.84 | 12.00 | 12.00 | 1.27% | 5,086,400 |
| Apr 7, 2026 | 11.38 | 11.86 | 11.38 | 11.85 | 11.85 | 4.13% | 4,680,700 |
| Apr 3, 2026 | 11.90 | 11.90 | 11.35 | 11.38 | 11.38 | -3.89% | 4,038,200 |
| Apr 2, 2026 | 12.10 | 12.10 | 11.76 | 11.84 | 11.84 | -1.58% | 3,296,738 |
| Apr 1, 2026 | 12.11 | 12.20 | 11.96 | 12.03 | 12.03 | 0.42% | 3,967,200 |
| Mar 31, 2026 | 12.30 | 12.36 | 11.95 | 11.98 | 11.98 | -2.76% | 4,894,700 |
| Mar 30, 2026 | 12.10 | 12.40 | 12.06 | 12.32 | 12.32 | 0.98% | 5,252,810 |
| Mar 27, 2026 | 11.72 | 12.26 | 11.72 | 12.20 | 12.20 | 2.87% | 5,666,100 |
| Mar 26, 2026 | 11.99 | 12.25 | 11.72 | 11.86 | 11.86 | -1.25% | 4,724,400 |
| Mar 25, 2026 | 11.75 | 12.05 | 11.61 | 12.01 | 12.01 | 2.30% | 5,898,110 |
| Mar 24, 2026 | 11.55 | 11.77 | 11.30 | 11.74 | 11.74 | 3.62% | 6,947,500 |
| Mar 23, 2026 | 12.00 | 12.01 | 11.27 | 11.33 | 11.33 | -6.52% | 9,006,900 |
| Mar 20, 2026 | 12.54 | 12.63 | 12.09 | 12.12 | 12.12 | -3.27% | 8,384,700 |
| Mar 19, 2026 | 12.93 | 13.10 | 12.50 | 12.53 | 12.53 | -3.98% | 8,807,000 |
| Mar 18, 2026 | 12.98 | 13.08 | 12.77 | 13.05 | 13.05 | 1.24% | 7,370,000 |
| Mar 17, 2026 | 13.17 | 13.43 | 12.88 | 12.89 | 12.89 | -2.13% | 11,806,100 |
| Mar 16, 2026 | 13.44 | 13.71 | 13.05 | 13.17 | 13.17 | -1.79% | 15,961,600 |
| Mar 13, 2026 | 13.40 | 13.87 | 13.40 | 13.41 | 13.41 | -0.37% | 20,161,300 |
| Mar 12, 2026 | 13.90 | 13.90 | 13.32 | 13.46 | 13.46 | -3.93% | 24,629,400 |
| Mar 11, 2026 | 13.15 | 14.24 | 12.98 | 14.01 | 14.01 | 6.54% | 25,988,500 |
| Mar 10, 2026 | 13.22 | 13.40 | 13.08 | 13.15 | 13.15 | -0.38% | 8,495,500 |
| Mar 9, 2026 | 13.50 | 13.62 | 13.05 | 13.20 | 13.20 | -1.79% | 9,019,300 |
| Mar 6, 2026 | 13.03 | 13.48 | 12.99 | 13.44 | 13.44 | 2.36% | 9,230,400 |
| Mar 5, 2026 | 13.71 | 13.79 | 13.03 | 13.13 | 13.13 | -2.45% | 10,869,700 |
| Mar 4, 2026 | 12.80 | 13.71 | 12.73 | 13.46 | 13.46 | 3.14% | 15,409,900 |
| Mar 3, 2026 | 14.01 | 14.03 | 12.98 | 13.05 | 13.05 | -5.43% | 14,048,500 |
| Mar 2, 2026 | 14.57 | 14.64 | 13.69 | 13.80 | 13.80 | -4.43% | 14,432,500 |
| Feb 27, 2026 | 14.83 | 14.83 | 14.28 | 14.44 | 14.44 | -2.63% | 12,211,500 |
| Feb 26, 2026 | 14.98 | 15.18 | 14.57 | 14.83 | 14.83 | - | 14,436,800 |
| Feb 25, 2026 | 15.10 | 15.27 | 14.78 | 14.83 | 14.83 | -0.74% | 15,064,832 |
| Feb 24, 2026 | 14.69 | 15.35 | 14.45 | 14.94 | 14.94 | 1.63% | 22,399,500 |
| Feb 13, 2026 | 15.29 | 15.37 | 14.49 | 14.70 | 14.70 | -5.47% | 28,641,600 |
| Feb 12, 2026 | 15.67 | 16.49 | 15.01 | 15.55 | 15.55 | -6.61% | 57,725,521 |
| Feb 11, 2026 | 16.35 | 16.65 | 16.20 | 16.65 | 16.65 | 9.97% | 11,039,532 |
| Feb 10, 2026 | 13.82 | 15.48 | 13.82 | 15.14 | 15.14 | 7.60% | 64,706,040 |
| Feb 9, 2026 | 12.80 | 14.07 | 12.72 | 14.07 | 14.07 | 10.01% | 22,259,150 |
| Feb 6, 2026 | 12.72 | 13.20 | 12.50 | 12.79 | 12.79 | - | 9,130,700 |
| Feb 5, 2026 | 12.86 | 13.30 | 12.75 | 12.79 | 12.79 | -1.16% | 10,555,610 |
| Feb 4, 2026 | 12.80 | 13.23 | 12.80 | 12.94 | 12.94 | 0.54% | 7,065,000 |
| Feb 3, 2026 | 12.89 | 12.93 | 12.50 | 12.87 | 12.87 | 0.55% | 7,100,300 |
| Feb 2, 2026 | 13.06 | 13.37 | 12.70 | 12.80 | 12.80 | -3.54% | 11,042,950 |
| Jan 30, 2026 | 12.90 | 13.48 | 12.80 | 13.27 | 13.27 | 2.31% | 14,761,160 |
| Jan 29, 2026 | 12.50 | 13.05 | 12.35 | 12.97 | 12.97 | 0.78% | 8,953,700 |
| Jan 28, 2026 | 12.88 | 13.04 | 12.81 | 12.87 | 12.87 | -0.31% | 5,591,900 |
| Jan 27, 2026 | 13.23 | 13.23 | 12.73 | 12.91 | 12.91 | -3.08% | 10,210,420 |
| Jan 26, 2026 | 13.57 | 13.62 | 13.25 | 13.32 | 13.32 | -2.27% | 10,420,700 |
| Jan 23, 2026 | 13.57 | 13.70 | 13.47 | 13.63 | 13.63 | -0.73% | 10,188,110 |
| Jan 22, 2026 | 13.30 | 13.89 | 13.24 | 13.73 | 13.73 | 2.46% | 15,430,190 |
| Jan 21, 2026 | 13.62 | 13.74 | 13.34 | 13.40 | 13.40 | 0.60% | 11,774,310 |
| Jan 20, 2026 | 13.05 | 13.45 | 13.05 | 13.32 | 13.32 | 1.52% | 11,221,500 |
| Jan 19, 2026 | 13.00 | 13.14 | 12.96 | 13.12 | 13.12 | 0.31% | 6,348,651 |
| Jan 16, 2026 | 13.24 | 13.25 | 12.97 | 13.08 | 13.08 | -0.46% | 7,537,838 |
| Jan 15, 2026 | 12.95 | 13.15 | 12.88 | 13.14 | 13.14 | 1.00% | 8,187,938 |
| Jan 14, 2026 | 13.15 | 13.23 | 12.85 | 13.01 | 13.01 | -1.66% | 14,736,238 |
| Jan 13, 2026 | 13.40 | 13.62 | 13.15 | 13.23 | 13.23 | -0.90% | 14,224,700 |
| Jan 12, 2026 | 13.30 | 13.46 | 13.17 | 13.35 | 13.35 | -0.60% | 14,591,400 |
| Jan 9, 2026 | 13.28 | 13.55 | 13.20 | 13.43 | 13.43 | 0.52% | 15,995,210 |
| Jan 8, 2026 | 13.24 | 13.46 | 13.14 | 13.36 | 13.36 | -0.07% | 11,322,000 |
| Jan 7, 2026 | 13.69 | 13.74 | 13.27 | 13.37 | 13.37 | -2.98% | 18,118,250 |
| Jan 6, 2026 | 13.20 | 14.26 | 13.13 | 13.78 | 13.78 | 5.19% | 27,896,700 |
| Jan 5, 2026 | 13.60 | 13.63 | 13.06 | 13.10 | 13.10 | -5.76% | 24,686,710 |
| Dec 31, 2025 | 14.44 | 14.54 | 13.84 | 13.90 | 13.90 | -3.74% | 17,966,300 |
| Dec 30, 2025 | 15.16 | 15.30 | 14.39 | 14.44 | 14.44 | -5.62% | 33,312,830 |
| Dec 29, 2025 | 14.84 | 15.30 | 14.53 | 15.30 | 15.30 | 9.99% | 35,294,230 |
| Dec 26, 2025 | 13.47 | 14.80 | 13.35 | 13.91 | 13.91 | 2.81% | 28,962,900 |
| Dec 25, 2025 | 13.79 | 13.79 | 13.50 | 13.53 | 13.53 | -1.96% | 14,780,500 |
| Dec 24, 2025 | 14.19 | 14.35 | 13.70 | 13.80 | 13.80 | -2.47% | 21,673,870 |
| Dec 23, 2025 | 14.81 | 15.32 | 14.15 | 14.15 | 14.15 | -4.46% | 36,908,400 |
| Dec 22, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 10.03% | 3,382,990 |
| Dec 19, 2025 | 13.19 | 13.52 | 13.08 | 13.46 | 13.46 | 1.58% | 7,057,152 |
| Dec 18, 2025 | 12.74 | 13.70 | 12.74 | 13.25 | 13.25 | 3.19% | 10,796,300 |
| Dec 17, 2025 | 12.79 | 12.92 | 12.60 | 12.84 | 12.84 | 1.50% | 4,663,500 |
| Dec 16, 2025 | 13.01 | 13.03 | 12.60 | 12.65 | 12.65 | -3.07% | 5,296,500 |
| Dec 15, 2025 | 12.68 | 13.17 | 12.52 | 13.05 | 13.05 | 2.43% | 6,771,900 |
| Dec 12, 2025 | 13.01 | 13.01 | 12.73 | 12.74 | 12.74 | -1.77% | 5,595,200 |
| Dec 11, 2025 | 13.35 | 13.39 | 12.92 | 12.97 | 12.97 | -0.99% | 6,006,800 |
| Dec 10, 2025 | 13.32 | 13.37 | 13.07 | 13.10 | 13.10 | -1.65% | 4,787,700 |
| Dec 9, 2025 | 13.50 | 13.56 | 13.28 | 13.32 | 13.32 | -1.77% | 5,441,500 |
| Dec 8, 2025 | 13.96 | 14.06 | 13.45 | 13.56 | 13.56 | -2.93% | 8,258,200 |
| Dec 5, 2025 | 13.77 | 14.10 | 13.73 | 13.97 | 13.97 | 1.38% | 5,362,200 |
| Dec 4, 2025 | 14.15 | 14.23 | 13.72 | 13.78 | 13.78 | -1.92% | 5,536,000 |
| Dec 3, 2025 | 14.22 | 14.30 | 13.98 | 14.05 | 14.05 | -1.20% | 5,183,200 |
| Dec 2, 2025 | 14.15 | 14.34 | 14.06 | 14.22 | 14.22 | -0.14% | 4,266,800 |
| Dec 1, 2025 | 14.07 | 14.44 | 14.06 | 14.24 | 14.24 | 0.78% | 6,232,000 |
| Nov 28, 2025 | 13.95 | 14.14 | 13.84 | 14.13 | 14.13 | 1.36% | 5,982,300 |