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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.29	14.7	14.7	15.37	14.49	28.94M
February 12, 2026	15.67	15.55	15.55	16.49	15.01	58.22M
February 11, 2026	16.35	16.65	16.65	16.65	16.2	11.05M
February 10, 2026	13.82	15.14	15.14	15.48	13.82	64.9M
February 09, 2026	12.8	14.07	14.07	14.07	12.72	22.26M
February 06, 2026	12.72	12.79	12.79	13.2	12.5	9.13M
February 05, 2026	12.86	12.79	12.79	13.3	12.75	10.56M
February 04, 2026	12.8	12.94	12.94	13.23	12.8	7.07M
February 03, 2026	12.89	12.87	12.87	12.93	12.5	7.18M
February 02, 2026	13.06	12.8	12.8	13.37	12.7	11.04M
January 30, 2026	12.9	13.27	13.27	13.48	12.8	14.9M
January 29, 2026	12.5	12.97	12.97	13.05	12.35	9.16M
January 28, 2026	12.88	12.87	12.87	13.04	12.81	5.59M
January 27, 2026	13.23	12.91	12.91	13.23	12.73	10.35M
January 26, 2026	13.57	13.32	13.32	13.62	13.25	10.5M
January 23, 2026	13.57	13.63	13.63	13.7	13.47	10.39M
January 22, 2026	13.3	13.73	13.73	13.89	13.24	15.43M
January 21, 2026	13.62	13.4	13.4	13.74	13.34	11.77M
January 20, 2026	13.05	13.32	13.32	13.45	13.05	11.22M
January 19, 2026	13	13.12	13.12	13.14	12.96	6.35M
January 16, 2026	13.24	13.08	13.08	13.25	12.97	7.64M
January 15, 2026	12.95	13.14	13.14	13.15	12.88	8.19M
January 14, 2026	13.15	13.01	13.01	13.23	12.85	14.74M
January 13, 2026	13.4	13.23	13.23	13.62	13.15	14.22M
January 12, 2026	13.3	13.35	13.35	13.46	13.17	14.59M
January 09, 2026	13.28	13.43	13.43	13.55	13.2	16.24M
January 08, 2026	13.24	13.36	13.36	13.46	13.14	11.32M
January 07, 2026	13.69	13.37	13.37	13.74	13.27	18.12M
January 06, 2026	13.2	13.78	13.78	14.26	13.13	28.36M
January 05, 2026	13.6	13.1	13.1	13.63	13.06	24.69M
December 31, 2025	14.44	13.9	13.9	14.54	13.84	18.48M
December 30, 2025	15.16	14.44	14.44	15.3	14.39	33.95M
December 29, 2025	14.84	15.3	15.3	15.3	14.53	35.29M
December 26, 2025	13.47	13.91	13.91	14.8	13.35	29.2M
December 25, 2025	13.79	13.53	13.53	13.79	13.5	14.78M
December 24, 2025	14.19	13.8	13.8	14.35	13.7	21.67M
December 23, 2025	14.81	14.15	14.15	15.32	14.15	36.91M
December 22, 2025	14.81	14.81	14.81	14.81	14.81	3.38M
December 19, 2025	13.19	13.46	13.46	13.52	13.08	7.17M
December 18, 2025	12.74	13.25	13.25	13.7	12.74	10.99M
December 17, 2025	12.79	12.84	12.84	12.92	12.6	4.76M
December 16, 2025	13.01	12.65	12.65	13.03	12.6	5.3M
December 15, 2025	12.68	13.05	13.05	13.17	12.52	6.86M
December 12, 2025	13.01	12.74	12.74	13.01	12.73	5.6M
December 11, 2025	13.35	12.97	12.97	13.39	12.92	6.04M
December 10, 2025	13.32	13.1	13.1	13.37	13.07	4.83M
December 09, 2025	13.5	13.32	13.32	13.56	13.28	5.44M
December 08, 2025	13.96	13.56	13.56	14.06	13.45	8.26M
December 05, 2025	13.77	13.97	13.97	14.1	13.73	5.42M
December 04, 2025	14.15	13.78	13.78	14.23	13.72	5.62M
December 03, 2025	14.22	14.05	14.05	14.3	13.98	5.22M
December 02, 2025	14.15	14.22	14.22	14.34	14.06	4.37M
December 01, 2025	14.07	14.24	14.24	14.44	14.06	6.23M
November 28, 2025	13.95	14.13	14.13	14.14	13.84	5.98M
November 27, 2025	13.98	13.94	13.94	14.14	13.87	5.03M
November 26, 2025	14.32	13.95	13.95	14.34	13.9	8.41M
November 25, 2025	13.93	14.28	14.28	14.45	13.86	12.17M
November 24, 2025	13.25	13.62	13.62	13.69	13.1	7.92M
November 21, 2025	13.63	13.16	13.16	13.69	13.13	11.03M
November 20, 2025	14.15	13.78	13.78	14.26	13.75	9.71M

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