Anhui Huaertai Chemical Co., Ltd. - 001217.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.12	14.11	14.11	14.45	13.99	17.37M
November 06, 2025	14.17	14.05	14.05	14.9	14.02	24.95M
November 05, 2025	13.85	13.85	13.85	14.25	13.82	16.57M
November 04, 2025	14.12	14.01	14.01	14.3	13.81	21.87M
November 03, 2025	14	14.22	14.22	14.56	13.62	26.48M
October 31, 2025	13.62	13.26	13.26	13.77	13.26	14.92M
October 30, 2025	12.88	13.37	13.37	13.78	12.78	17.75M
October 29, 2025	12.98	12.88	12.88	13.06	12.76	7.18M
October 28, 2025	12.67	12.93	12.93	13.06	12.61	10.5M
October 27, 2025	12.6	12.79	12.79	13.12	12.45	14.57M
October 24, 2025	12.55	12.55	12.55	12.85	12.51	6.39M
October 23, 2025	12.56	12.6	12.6	12.64	12.44	5.5M
October 22, 2025	12.57	12.6	12.6	12.78	12.53	7.93M
October 21, 2025	12.47	12.62	12.62	12.72	12.4	8.04M
October 20, 2025	12.37	12.46	12.46	12.51	12.29	8.59M
October 17, 2025	12.28	12.19	12.19	12.3	12.1	4.74M
October 16, 2025	12.23	12.21	12.21	12.44	12.14	5.02M
October 15, 2025	12.3	12.22	12.22	12.3	12.08	6.78M
October 14, 2025	12.38	12.26	12.26	12.47	12.22	6.64M
October 13, 2025	11.8	12.32	12.32	12.39	11.71	10.33M
October 10, 2025	12	12.18	12.18	12.24	11.95	8.56M
October 09, 2025	12.01	12	12	12.08	11.87	4.48M
September 30, 2025	11.99	11.98	11.98	12.03	11.85	5.14M
September 29, 2025	11.68	11.98	11.98	12.09	11.67	8.78M
September 26, 2025	11.55	11.68	11.68	11.78	11.45	4.47M
September 25, 2025	11.82	11.57	11.57	11.84	11.55	4.99M
September 24, 2025	11.43	11.8	11.8	11.84	11.4	5.42M
September 23, 2025	11.64	11.48	11.48	11.76	11.28	7.78M
September 22, 2025	12.03	11.75	11.75	12.06	11.65	5.75M
September 19, 2025	11.73	11.85	11.85	11.87	11.68	5.18M
September 18, 2025	12.01	11.73	11.73	12.01	11.67	5.24M
September 17, 2025	12.04	12	12	12.13	11.98	4.57M
September 16, 2025	12.14	12.07	12.07	12.18	11.92	5.31M
September 15, 2025	11.83	12.13	12.13	12.24	11.83	9.24M
September 12, 2025	12	11.88	11.88	12.04	11.83	3.85M
September 11, 2025	11.95	11.95	11.95	11.97	11.83	4.04M
September 10, 2025	12.01	11.97	11.97	12.09	11.82	4.75M
September 09, 2025	12	11.93	11.93	12.09	11.88	7.61M
September 08, 2025	11.57	11.95	11.95	11.99	11.53	9.68M
September 05, 2025	11.37	11.59	11.59	11.6	11.33	4.57M
September 04, 2025	11.21	11.32	11.32	11.41	11.18	4.39M
September 03, 2025	11.62	11.29	11.29	11.71	11.18	5.86M
September 02, 2025	11.69	11.65	11.65	11.74	11.49	4.58M
September 01, 2025	11.63	11.72	11.72	11.75	11.53	3.89M
August 29, 2025	11.51	11.63	11.63	11.73	11.51	4.22M
August 28, 2025	11.7	11.58	11.58	11.75	11.32	7.78M
August 27, 2025	11.97	11.65	11.65	12.01	11.6	7.97M
August 26, 2025	11.9	12.01	12.01	12.08	11.84	7.42M
August 25, 2025	11.89	11.9	11.9	11.96	11.82	5.9M
August 22, 2025	11.85	11.86	11.86	11.95	11.76	5.44M
August 21, 2025	11.87	11.9	11.9	11.96	11.85	6.17M
August 20, 2025	11.7	11.87	11.87	11.87	11.7	7.18M
August 19, 2025	11.76	11.75	11.75	11.8	11.65	4.73M
August 18, 2025	11.6	11.69	11.69	11.77	11.6	5.19M
August 15, 2025	11.51	11.59	11.59	11.62	11.5	4.41M
August 14, 2025	11.75	11.49	11.49	11.8	11.46	6.79M
August 13, 2025	11.84	11.77	11.77	11.87	11.69	5.04M
August 12, 2025	11.88	11.84	11.84	11.88	11.77	4.29M
August 11, 2025	11.79	11.88	11.88	11.91	11.75	4.88M
August 08, 2025	11.78	11.78	11.78	11.81	11.62	4.45M

Anhui Huaertai Chemical Co., Ltd. (001217.SZ) SHZ