Skip to main content
Anhui Huangshan Capsule Co., Ltd. (SHE:002817)
China flag China · Delayed Price · Currency is CNY
8.46
-0.08 (-0.94%)
Mar 11, 2026, 3:04 PM CST

Anhui Huangshan Capsule Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.438.578.308.548.541.67%8,285,194
Mar 9, 20268.358.468.238.408.40-9,159,944
Mar 6, 20268.078.438.058.408.403.70%6,850,298
Mar 5, 20268.198.208.018.108.100.50%6,299,073
Mar 4, 20268.028.167.988.068.06-0.74%7,453,927
Mar 3, 20268.378.388.108.128.12-1.69%9,627,495
Mar 2, 20268.398.578.168.268.26-2.82%9,211,769
Feb 27, 20268.458.548.408.508.500.59%4,394,800
Feb 26, 20268.498.538.408.458.45-4,970,891
Feb 25, 20268.528.608.428.458.45-0.71%6,666,100
Feb 24, 20268.328.518.328.518.513.15%7,162,453
Feb 13, 20268.348.388.248.258.25-0.48%5,660,840
Feb 12, 20268.498.508.288.298.29-2.59%6,892,969
Feb 11, 20268.458.538.398.518.510.71%4,538,066
Feb 10, 20268.458.508.388.458.450.24%4,620,100
Feb 9, 20268.418.468.328.438.430.72%7,370,269
Feb 6, 20268.338.508.318.378.370.72%8,471,935
Feb 5, 20268.288.448.288.318.310.36%6,931,249
Feb 4, 20268.378.408.188.288.280.36%9,107,250
Feb 3, 20268.108.378.088.258.252.74%13,008,890
Feb 2, 20268.118.238.018.038.03-1.23%10,708,970
Jan 30, 20267.998.167.968.138.131.50%7,921,048
Jan 29, 20267.998.087.838.018.010.25%6,132,191
Jan 28, 20268.118.147.967.997.99-1.72%5,294,593
Jan 27, 20268.158.227.878.138.13-0.25%7,570,647
Jan 26, 20268.198.198.058.158.150.12%7,067,774
Jan 23, 20268.198.198.078.148.140.25%4,855,582
Jan 22, 20268.038.128.018.128.121.25%4,247,240
Jan 21, 20267.908.047.858.028.021.01%5,307,200
Jan 20, 20267.887.977.857.947.940.76%5,780,097
Jan 19, 20267.727.887.687.887.881.55%5,852,267
Jan 16, 20267.907.907.697.767.76-1.27%5,320,205
Jan 15, 20267.827.897.747.867.860.51%5,642,060
Jan 14, 20267.867.947.697.827.82-0.51%8,100,685
Jan 13, 20267.817.937.767.867.860.64%8,749,029
Jan 12, 20267.807.907.727.817.810.13%7,815,916
Jan 9, 20267.727.837.647.807.801.04%5,788,772
Jan 8, 20267.627.797.617.727.721.31%5,786,530
Jan 7, 20267.727.757.617.627.62-1.30%4,136,960
Jan 6, 20267.757.827.657.727.720.26%6,142,541
Jan 5, 20267.607.827.597.707.701.32%7,108,786
Dec 31, 20257.547.627.487.607.600.40%4,141,186
Dec 30, 20257.737.737.557.577.54-1.82%5,028,192
Dec 29, 20257.787.787.617.717.68-0.77%5,415,515
Dec 26, 20257.807.867.757.777.74-0.51%4,246,471
Dec 25, 20257.837.897.787.817.78-0.26%4,243,324
Dec 24, 20257.897.907.787.837.80-0.25%3,226,947
Dec 23, 20257.917.927.747.857.82-0.25%5,553,590
Dec 22, 20257.958.117.877.877.84-1.01%6,074,162
Dec 19, 20257.687.967.647.957.923.38%5,142,326
Dec 18, 20257.427.737.427.697.662.81%6,013,860
Dec 17, 20257.457.517.327.487.45-3,813,700
Dec 16, 20257.637.637.467.487.45-1.97%3,739,356
Dec 15, 20257.537.677.477.637.601.19%5,156,777
Dec 12, 20257.697.937.527.547.51-2.08%7,358,730
Dec 11, 20258.078.077.677.707.67-3.39%6,387,154
Dec 10, 20258.028.117.947.977.94-1.12%4,812,671
Dec 9, 20258.108.188.018.068.02-0.49%4,493,548
Dec 8, 20258.198.258.078.108.06-0.86%5,420,381
Dec 5, 20258.048.207.968.178.131.24%4,586,757
Dec 4, 20258.178.228.028.078.03-1.71%5,968,419
Dec 3, 20258.168.258.078.218.170.86%5,159,201
Dec 2, 20258.098.188.018.148.100.12%4,676,199
Dec 1, 20258.128.248.048.138.090.62%5,736,640
Nov 28, 20257.998.087.878.088.041.13%4,569,882
Nov 27, 20257.918.047.847.997.961.27%4,942,868
Nov 26, 20258.118.217.867.897.86-2.71%6,585,214
Nov 25, 20258.018.187.968.118.072.53%5,741,110
Nov 24, 20257.727.977.727.917.883.40%8,680,115
Nov 21, 20258.088.227.617.657.62-6.25%9,395,985
Nov 20, 20258.298.358.098.168.12-0.97%5,882,208
Nov 19, 20258.388.408.198.248.20-1.55%4,856,539
Nov 18, 20258.498.518.338.378.33-1.41%5,703,282
Nov 17, 20258.488.568.358.498.45-5,641,032
Nov 14, 20258.328.618.298.498.451.68%7,392,713
Nov 13, 20258.278.358.188.358.310.72%4,569,557
Nov 12, 20258.318.378.248.298.250.12%4,521,721
Nov 11, 20258.188.298.168.288.241.22%4,741,705
Nov 10, 20258.208.268.158.188.14-0.24%4,102,251
Nov 7, 20258.228.278.158.208.16-0.24%4,181,900
Nov 6, 20258.298.298.138.228.18-4,040,432
Nov 5, 20258.198.258.128.228.180.86%6,529,152
Nov 4, 20258.128.188.088.158.110.37%4,499,560
Nov 3, 20258.058.138.018.128.081.00%5,085,830
Oct 31, 20257.958.067.898.048.001.26%5,155,463
Oct 30, 20257.998.057.917.947.91-0.63%2,997,682
Oct 29, 20258.098.107.947.997.96-0.99%3,935,677
Oct 28, 20258.068.148.048.078.030.62%4,150,006
Oct 27, 20258.088.137.928.027.99-0.74%5,797,332
Oct 24, 20258.028.127.998.088.040.75%4,943,097
Oct 23, 20258.018.037.908.027.990.25%4,614,523
Oct 22, 20257.988.057.918.007.970.38%7,081,766
Oct 21, 20257.767.987.697.977.943.24%7,027,767
Oct 20, 20257.687.757.607.727.690.65%5,009,235
Oct 17, 20257.627.787.627.677.640.26%6,072,840
Oct 16, 20257.697.727.617.657.62-4,476,853
Oct 15, 20257.617.717.557.657.620.79%4,789,681
Oct 14, 20257.607.627.527.597.560.66%4,404,453
Oct 13, 20257.407.607.187.547.51-0.13%6,781,574
Oct 10, 20257.477.637.427.557.521.07%5,228,428