Anhui Honglu Steel Construction(Group) Co. Ltd. - 002541.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	17.78	18.16	18.16	18.42	17.42	6.33M
September 26, 2025	17.7	17.51	17.51	18.12	17.51	5.93M
September 25, 2025	17.49	17.71	17.71	17.99	17.4	6.99M
September 24, 2025	17.02	17.49	17.49	17.7	16.92	6.04M
September 23, 2025	17.32	17.05	17.05	17.4	16.68	5.87M
September 22, 2025	17.6	17.33	17.33	17.67	17.22	4.74M
September 19, 2025	17.48	17.68	17.68	17.77	17.41	6.24M
September 18, 2025	18.36	17.67	17.67	18.79	17.28	11.14M
September 17, 2025	18.46	18.38	18.38	18.87	18.3	5.23M
September 16, 2025	18.33	18.54	18.54	18.7	18.25	4.79M
September 15, 2025	18.33	18.32	18.32	18.53	18.12	3.76M
September 12, 2025	18.5	18.34	18.34	18.81	18.31	4.62M
September 11, 2025	18.42	18.5	18.5	18.54	18.21	4.42M
September 10, 2025	18.85	18.55	18.55	18.96	18.3	5.99M
September 09, 2025	18.53	18.86	18.86	19.45	18.35	12.32M
September 08, 2025	17.9	18.6	18.6	18.72	17.84	12.29M
September 05, 2025	17.4	17.8	17.8	17.98	17.35	7.01M
September 04, 2025	17.42	17.42	17.42	17.79	17.21	8.08M
September 03, 2025	17.48	17.29	17.29	17.88	17.22	4.87M
September 02, 2025	17.2	17.48	17.48	17.55	17.1	6.45M
September 01, 2025	17.3	17.19	17.19	17.5	16.94	6.57M
August 29, 2025	17.6	17.39	17.39	17.6	17.33	4.91M
August 28, 2025	17.13	17.64	17.64	17.69	16.95	9.83M
August 27, 2025	17.9	17.19	17.19	17.92	17.15	9.49M
August 26, 2025	18.1	17.9	17.9	18.14	17.85	6.99M
August 25, 2025	18.53	18.1	18.1	18.64	18.02	11.25M
August 22, 2025	17.69	18.44	18.44	19.03	16.88	18.83M
August 21, 2025	17.9	17.9	17.9	18.05	17.8	5.56M
August 20, 2025	17.57	17.87	17.87	17.87	17.45	5.66M
August 19, 2025	17.79	17.55	17.55	17.85	17.5	5.96M
August 18, 2025	17.87	17.76	17.76	17.94	17.7	6.46M
August 15, 2025	17.48	17.78	17.78	17.85	17.41	4.27M
August 14, 2025	18.03	17.51	17.51	18.08	17.5	5.72M
August 13, 2025	18.2	18.03	18.03	18.27	17.85	4.65M
August 12, 2025	17.98	18.16	18.16	18.25	17.89	4.19M
August 11, 2025	17.8	17.97	17.97	18.15	17.66	6.02M
August 08, 2025	17.66	17.72	17.72	18.02	17.64	3.59M
August 07, 2025	18.13	17.75	17.75	18.19	17.68	4.5M
August 06, 2025	17.9	18.1	18.1	18.19	17.77	3.54M
August 05, 2025	17.89	17.9	17.9	18.18	17.76	4.17M
August 04, 2025	18.09	17.89	17.89	18.09	17.77	3.21M
August 01, 2025	17.95	18.06	18.06	18.12	17.74	3.14M
July 31, 2025	18.5	17.95	17.95	18.57	17.9	6.63M
July 30, 2025	18.67	18.62	18.62	18.87	18.56	3.16M
July 29, 2025	18.91	18.8	18.8	19.15	18.55	6.69M
July 28, 2025	18.72	18.99	18.99	19.12	18.3	9.53M
July 25, 2025	18.58	18.85	18.85	19.04	18.45	11.01M
July 24, 2025	18.64	18.58	18.58	18.91	18.25	11.9M
July 23, 2025	19.1	18.79	18.79	19.6	18.66	13.23M
July 22, 2025	18.4	19.2	19.2	19.29	18.01	17.8M
July 21, 2025	17.5	18.4	18.4	18.41	17.48	18.76M
July 18, 2025	17.41	17.2	17.2	17.46	17	6.05M
July 17, 2025	17.54	17.39	17.39	17.63	17.18	5.96M
July 16, 2025	17.19	17.56	17.56	17.65	17.06	4.53M
July 15, 2025	17.76	17.27	17.27	17.84	17.13	7M
July 14, 2025	17.86	17.75	17.75	17.94	17.74	2.32M
July 11, 2025	17.88	17.86	17.86	18.26	17.83	3.94M
July 10, 2025	17.85	17.85	17.85	17.98	17.71	3.79M
July 09, 2025	18.33	17.98	17.98	18.43	17.9	7.54M
July 08, 2025	17.79	18.43	18.43	18.48	17.32	11M

Anhui Honglu Steel Construction(Group) Co. Ltd. (002541.SZ) SHZ