Anhui Korrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.49	20.27	19.45	19.60	19.60	3.27%	3,691,139
Apr 27, 2026	18.86	19.01	18.44	18.98	18.98	1.50%	1,166,600
Apr 24, 2026	18.72	18.86	18.47	18.70	18.70	-0.05%	1,245,900
Apr 23, 2026	18.80	18.82	18.52	18.71	18.71	-0.48%	909,740
Apr 22, 2026	19.19	19.19	18.73	18.80	18.80	-1.36%	1,008,002
Apr 21, 2026	19.06	19.19	18.88	19.06	19.06	0.11%	1,077,300
Apr 20, 2026	18.74	19.10	18.72	19.04	19.04	1.22%	1,284,498
Apr 17, 2026	19.02	19.06	18.70	18.81	18.81	-1.47%	976,092
Apr 16, 2026	18.85	19.15	18.65	19.09	19.09	1.76%	1,127,999
Apr 15, 2026	18.82	18.94	18.76	18.76	18.76	-0.32%	706,400
Apr 14, 2026	18.97	19.26	18.71	18.82	18.82	-	1,003,978
Apr 13, 2026	19.01	19.06	18.79	18.82	18.82	-1.72%	920,100
Apr 10, 2026	18.78	19.29	18.78	19.15	19.15	1.92%	1,210,600
Apr 9, 2026	18.82	18.89	18.65	18.79	18.79	-0.16%	1,173,200
Apr 8, 2026	18.40	18.84	18.37	18.82	18.82	3.75%	954,401
Apr 7, 2026	17.95	18.24	17.95	18.14	18.14	0.78%	690,844
Apr 3, 2026	18.38	18.54	17.95	18.00	18.00	-2.39%	868,667
Apr 2, 2026	18.90	18.92	18.31	18.44	18.44	-1.91%	1,071,500
Apr 1, 2026	18.40	18.82	18.38	18.80	18.80	3.70%	1,635,070
Mar 31, 2026	18.28	18.51	18.11	18.13	18.13	-0.82%	1,163,870
Mar 30, 2026	18.11	18.36	17.95	18.28	18.28	-0.22%	1,215,800
Mar 27, 2026	18.13	18.38	18.02	18.32	18.32	0.83%	1,369,400
Mar 26, 2026	18.65	18.76	18.06	18.17	18.17	-1.84%	1,300,800
Mar 25, 2026	18.47	18.63	18.33	18.51	18.51	0.93%	1,291,040
Mar 24, 2026	17.94	18.37	17.74	18.34	18.34	4.38%	2,059,954
Mar 23, 2026	18.20	18.63	17.40	17.57	17.57	-6.14%	2,352,875
Mar 20, 2026	19.34	19.43	18.71	18.72	18.72	-2.95%	1,032,697
Mar 19, 2026	19.94	19.94	19.23	19.29	19.29	-3.31%	1,065,717
Mar 18, 2026	19.81	20.00	19.60	19.95	19.95	0.71%	821,697
Mar 17, 2026	20.24	20.29	19.81	19.81	19.81	-1.88%	834,600
Mar 16, 2026	20.20	20.25	19.91	20.19	20.19	0.35%	1,182,420
Mar 13, 2026	20.17	20.55	19.80	20.12	20.12	-0.69%	922,140
Mar 12, 2026	20.48	20.61	20.16	20.26	20.26	-1.03%	1,062,300
Mar 11, 2026	20.64	20.64	20.44	20.47	20.47	-0.44%	846,900
Mar 10, 2026	20.52	20.65	20.43	20.56	20.56	0.69%	973,320
Mar 9, 2026	20.34	20.48	19.83	20.42	20.42	-0.15%	1,345,700
Mar 6, 2026	19.78	20.66	19.74	20.45	20.45	3.34%	1,471,200
Mar 5, 2026	19.77	20.10	19.70	19.79	19.79	0.82%	1,366,300
Mar 4, 2026	20.05	20.05	19.27	19.63	19.63	-2.68%	2,052,733
Mar 3, 2026	20.49	20.85	20.17	20.17	20.17	-1.61%	1,502,300
Mar 2, 2026	21.05	21.05	20.43	20.50	20.50	-3.71%	1,920,456
Feb 27, 2026	21.07	21.29	20.98	21.29	21.29	1.09%	1,005,000
Feb 26, 2026	21.13	21.17	20.96	21.06	21.06	-0.33%	822,700
Feb 25, 2026	21.28	21.28	21.05	21.13	21.13	-	1,028,300
Feb 24, 2026	20.86	21.27	20.86	21.13	21.13	1.25%	1,186,200
Feb 13, 2026	20.92	21.22	20.82	20.87	20.87	-0.24%	933,050
Feb 12, 2026	21.12	21.13	20.83	20.92	20.92	-0.99%	1,140,320
Feb 11, 2026	21.18	21.39	21.11	21.13	21.13	-0.28%	1,056,050
Feb 10, 2026	21.40	21.40	21.13	21.19	21.19	-0.75%	1,075,170
Feb 9, 2026	21.25	21.45	21.17	21.35	21.35	0.95%	1,277,300
Feb 6, 2026	21.12	21.33	21.00	21.15	21.15	0.28%	1,428,200
Feb 5, 2026	21.01	21.39	20.73	21.09	21.09	0.43%	1,708,034
Feb 4, 2026	20.95	21.07	20.71	21.00	21.00	-0.43%	1,849,434
Feb 3, 2026	20.71	21.19	20.60	21.09	21.09	1.88%	1,715,892
Feb 2, 2026	21.84	22.03	20.70	20.70	20.70	-5.87%	4,030,521
Jan 30, 2026	21.99	22.13	21.73	21.99	21.99	-0.05%	1,752,156
Jan 29, 2026	22.32	22.45	21.88	22.00	22.00	-2.22%	3,056,700
Jan 28, 2026	22.29	22.57	22.04	22.50	22.50	-0.97%	4,502,637
Jan 27, 2026	21.90	22.77	21.71	22.72	22.72	3.32%	7,110,656
Jan 26, 2026	21.89	22.00	21.30	21.99	21.99	0.46%	3,455,678
Jan 23, 2026	21.73	21.89	21.66	21.89	21.89	0.69%	2,349,592
Jan 22, 2026	21.85	21.95	21.68	21.74	21.74	-0.59%	2,466,700
Jan 21, 2026	21.71	22.17	21.70	21.87	21.87	-0.09%	2,637,700
Jan 20, 2026	22.00	22.31	21.66	21.89	21.89	-0.36%	3,833,304
Jan 19, 2026	22.13	22.21	21.52	21.97	21.97	-1.74%	5,241,620
Jan 16, 2026	21.00	25.07	20.89	22.36	22.36	7.04%	8,798,566
Jan 15, 2026	20.71	21.00	20.63	20.89	20.89	0.24%	1,542,455
Jan 14, 2026	21.22	21.25	20.60	20.84	20.84	-1.70%	4,703,944
Jan 13, 2026	21.88	21.92	21.20	21.20	21.20	-2.08%	3,722,261
Jan 12, 2026	21.71	21.83	21.40	21.65	21.65	0.14%	2,139,600
Jan 9, 2026	21.69	21.70	21.36	21.62	21.62	0.05%	2,076,688
Jan 8, 2026	21.45	21.94	21.32	21.61	21.61	1.22%	2,543,433
Jan 7, 2026	21.68	21.78	21.33	21.35	21.35	-1.70%	2,629,306
Jan 6, 2026	21.92	21.97	21.57	21.72	21.72	-0.91%	2,495,560
Jan 5, 2026	21.38	22.29	21.33	21.92	21.92	2.57%	2,919,668
Dec 31, 2025	21.61	21.69	21.33	21.37	21.37	-1.11%	1,238,400
Dec 30, 2025	21.05	21.88	21.00	21.61	21.61	2.61%	2,811,140
Dec 29, 2025	21.27	21.36	20.91	21.06	21.06	-0.99%	2,007,871
Dec 26, 2025	21.91	21.93	21.23	21.27	21.27	-3.10%	3,589,608
Dec 25, 2025	21.94	22.11	21.84	21.95	21.95	-	1,066,200
Dec 24, 2025	21.87	22.08	21.75	21.95	21.95	0.37%	744,182
Dec 23, 2025	22.02	22.09	21.82	21.87	21.87	-0.77%	938,500
Dec 22, 2025	22.09	22.22	21.92	22.04	22.04	-0.27%	1,372,400
Dec 19, 2025	21.72	22.24	21.72	22.10	22.10	1.66%	1,503,410
Dec 18, 2025	21.85	22.25	21.69	21.74	21.74	-1.14%	1,390,900
Dec 17, 2025	21.54	22.05	21.54	21.99	21.99	1.34%	1,767,322
Dec 16, 2025	22.22	22.25	21.55	21.70	21.70	-2.56%	1,726,719
Dec 15, 2025	22.28	22.39	21.95	22.27	22.27	-0.49%	1,437,400
Dec 12, 2025	22.08	22.38	21.80	22.38	22.38	1.36%	1,303,500
Dec 11, 2025	22.77	22.81	22.00	22.08	22.08	-2.73%	1,292,800
Dec 10, 2025	22.70	22.94	22.57	22.70	22.70	0.04%	842,760
Dec 9, 2025	22.97	23.00	22.68	22.69	22.69	-1.60%	1,094,300
Dec 8, 2025	23.16	23.16	22.82	23.06	23.06	0.09%	1,032,311
Dec 5, 2025	23.22	23.58	22.80	23.04	23.04	-0.90%	1,890,914
Dec 4, 2025	23.75	23.88	23.06	23.25	23.25	-2.52%	1,734,499
Dec 3, 2025	24.25	24.53	23.49	23.85	23.85	-1.65%	1,686,200
Dec 2, 2025	24.17	24.59	23.88	24.25	24.25	0.21%	1,858,910
Dec 1, 2025	24.11	24.33	23.82	24.20	24.20	1.21%	1,336,662
Nov 28, 2025	23.94	23.99	23.58	23.91	23.91	-0.62%	1,103,700
Nov 27, 2025	23.97	24.33	23.82	24.06	24.06	1.09%	1,358,300