Skip to main content
Anhui Huangshan Capsule Co., Ltd. (SHE:002817)
China flag China · Delayed Price · Currency is CNY
8.27
+0.12 (1.47%)
Apr 30, 2026, 3:04 PM CST

Anhui Huangshan Capsule Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.158.458.118.278.271.47%7,531,657
Apr 29, 20268.008.237.998.158.151.75%6,825,516
Apr 28, 20267.928.097.898.018.010.75%7,728,121
Apr 27, 20267.777.987.667.957.952.19%6,189,607
Apr 24, 20267.607.827.577.787.782.23%6,923,034
Apr 23, 20267.707.767.527.617.61-1.42%7,203,461
Apr 22, 20267.747.767.637.727.72-0.39%5,559,670
Apr 21, 20267.887.897.707.757.75-1.15%8,964,434
Apr 20, 20267.917.987.587.847.84-1.38%12,743,740
Apr 17, 20268.088.107.857.957.95-1.85%6,508,061
Apr 16, 20267.958.117.878.108.102.14%5,475,786
Apr 15, 20267.988.007.897.937.93-0.25%5,442,940
Apr 14, 20268.028.067.827.957.95-0.25%5,620,500
Apr 13, 20268.038.057.857.977.97-1.12%7,138,509
Apr 10, 20267.988.157.968.068.061.64%7,284,684
Apr 9, 20268.128.187.867.937.93-2.58%7,429,234
Apr 8, 20268.088.197.988.148.142.26%7,935,540
Apr 7, 20267.658.007.567.967.964.05%10,540,750
Apr 3, 20268.058.087.607.657.65-4.97%8,800,944
Apr 2, 20268.148.207.988.058.05-1.47%8,534,807
Apr 1, 20268.248.258.088.178.171.36%7,354,000
Mar 31, 20268.148.298.058.068.06-0.98%8,353,997
Mar 30, 20268.008.157.928.148.141.12%7,665,986
Mar 27, 20267.708.057.708.058.052.94%7,712,848
Mar 26, 20267.887.987.747.827.82-0.13%8,103,298
Mar 25, 20267.677.897.627.837.832.76%10,160,230
Mar 24, 20267.397.627.177.627.626.87%14,971,751
Mar 23, 20267.707.727.067.137.13-8.47%15,019,810
Mar 20, 20268.158.207.717.797.79-4.42%12,893,850
Mar 19, 20268.378.428.068.158.15-3.44%6,450,920
Mar 18, 20268.328.458.228.448.441.44%5,717,462
Mar 17, 20268.498.568.308.328.32-1.77%6,526,832
Mar 16, 20268.388.608.388.478.47-0.59%7,939,239
Mar 13, 20268.328.628.278.528.522.53%9,236,023
Mar 12, 20268.528.538.318.318.31-1.77%5,392,243
Mar 11, 20268.578.598.418.468.46-0.94%5,201,974
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