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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	11.84	11.78	11.78	11.86	11.75	3.49M
August 06, 2025	11.85	11.83	11.83	11.86	11.75	3.59M
August 05, 2025	11.72	11.84	11.84	11.85	11.68	5.37M
August 04, 2025	11.65	11.72	11.72	11.92	11.6	6.39M
August 01, 2025	11.58	11.67	11.67	11.71	11.58	3.09M
July 31, 2025	11.8	11.6	11.6	11.86	11.55	5.89M
July 30, 2025	11.95	11.85	11.85	12.04	11.76	5.18M
July 29, 2025	12.01	11.91	11.91	12.06	11.8	5.96M
July 28, 2025	11.92	12.01	12.01	12.18	11.8	7.4M
July 25, 2025	12.04	11.91	11.91	12.04	11.86	5.27M
July 24, 2025	11.84	12.04	12.04	12.08	11.82	7.01M
July 23, 2025	12.12	11.86	11.86	12.26	11.81	8.52M
July 22, 2025	11.92	12.06	12.06	12.06	11.78	12.28M
July 21, 2025	11.5	11.81	11.81	11.9	11.5	10.13M
July 18, 2025	11.39	11.48	11.48	11.55	11.38	4.25M
July 17, 2025	11.4	11.41	11.41	11.42	11.29	4.6M
July 16, 2025	11.36	11.4	11.4	11.46	11.33	3.63M
July 15, 2025	11.75	11.36	11.36	11.75	11.3	9.12M
July 14, 2025	11.68	11.78	11.78	11.9	11.58	6.28M
July 11, 2025	11.66	11.68	11.68	11.74	11.43	6.98M
July 10, 2025	11.63	11.67	11.67	11.71	11.58	3.74M
July 09, 2025	11.75	11.61	11.61	11.79	11.59	6.17M
July 08, 2025	11.71	11.77	11.77	11.78	11.68	4.51M
July 07, 2025	11.66	11.72	11.72	11.8	11.64	4.13M
July 04, 2025	12	11.71	11.71	12.02	11.65	8.09M
July 03, 2025	11.84	11.96	11.96	12.01	11.78	5.97M
July 02, 2025	11.85	11.82	11.82	11.93	11.76	6.13M
July 01, 2025	11.96	11.89	11.89	12.08	11.78	7.44M
June 30, 2025	11.84	11.91	11.91	11.91	11.78	6.1M
June 27, 2025	11.89	11.89	11.89	11.98	11.75	10.51M
June 26, 2025	12.18	11.85	11.85	12.28	11.82	15.01M
June 25, 2025	11.99	12.22	12.22	12.3	11.97	17.96M
June 24, 2025	11.93	12	12	12.04	11.85	13.9M
June 23, 2025	12.1	12.12	12.12	12.2	11.9	17.29M

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