Anhui Hyea Aromas Co., Ltd. - 300886.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	28.53	28.22	28.22	28.98	28.22	1.32M
October 16, 2025	29.32	28.68	28.68	29.65	28.58	1.72M
October 15, 2025	28.56	29.32	29.32	29.65	28.46	2.41M
October 14, 2025	29	28.6	28.6	29.49	28.36	1.89M
October 13, 2025	28.01	28.95	28.95	29.29	27.3	2.1M
October 10, 2025	28.94	29.36	29.36	30.2	28.52	3.29M
October 09, 2025	28.47	29.08	29.08	29.25	28.2	2.59M
September 30, 2025	28.23	28.35	28.3	28.53	28.19	1.05M
September 29, 2025	28.21	28.24	28.19	28.45	27.61	1.15M
September 26, 2025	28.12	28.12	28.12	28.55	27.82	1.32M
September 25, 2025	28.15	28.21	28.21	28.99	28.03	1.83M
September 24, 2025	27.55	28.29	28.29	28.45	27.37	1.79M
September 23, 2025	28.22	27.55	27.55	28.36	26.75	2.89M
September 22, 2025	28.32	28.43	28.43	28.47	27.86	1.41M
September 19, 2025	28.35	28.22	28.22	28.71	28.07	1.52M
September 18, 2025	29.34	28.47	28.47	29.43	28.28	3.18M
September 17, 2025	29.82	29.36	29.36	30.01	29.33	2.29M
September 16, 2025	29.86	29.75	29.75	29.87	29.29	1.64M
September 15, 2025	30.28	29.66	29.66	30.31	29.64	1.84M
September 12, 2025	30.2	30.2	30.2	30.56	29.82	1.78M
September 11, 2025	29.83	30.25	30.25	30.25	29.32	2.28M
September 10, 2025	30.12	29.98	29.98	30.59	29.71	1.78M
September 09, 2025	30.88	30.27	30.27	31.5	30.12	2.77M
September 08, 2025	30.4	30.94	30.94	31.25	30.25	2.78M
September 05, 2025	30.52	30.4	30.4	30.52	29.57	3.08M
September 04, 2025	29.9	30.41	30.41	31.2	29.48	4.25M
September 03, 2025	31.63	29.64	29.64	32	29.57	4.15M
September 02, 2025	32.59	31.55	31.55	32.84	31.21	4.66M
September 01, 2025	32.21	32.88	32.88	33.3	31.25	6.1M
August 29, 2025	31.12	32.04	32.04	34.13	31.01	6.78M
August 28, 2025	31.66	31.09	31.09	32.26	30.04	4.38M
August 27, 2025	33.93	31.57	31.57	33.98	31.49	6.08M
August 26, 2025	33.68	33.5	33.5	34.22	33.28	5.66M
August 25, 2025	32.92	34.23	34.23	34.88	32.2	8.72M
August 22, 2025	32.1	33.4	33.4	33.86	31.66	8.52M
August 21, 2025	30.81	32.56	32.56	34.2	30.81	11.27M
August 20, 2025	30.86	31.07	31.07	31.5	30.5	4.4M
August 19, 2025	30.28	31.15	31.15	31.15	30.18	5.32M
August 18, 2025	30.5	30.39	30.39	30.68	30.07	4.79M
August 15, 2025	30.43	30.68	30.68	31.07	30	5.82M
August 14, 2025	31.16	30.63	30.63	31.33	30.26	8.54M
August 13, 2025	30.38	31.95	31.95	33.75	30.06	11.87M
August 12, 2025	29.66	29.43	29.43	29.96	29.3	1.98M
August 11, 2025	29.55	29.75	29.75	29.99	29.31	2.96M
August 08, 2025	29.33	29.19	29.19	29.48	28.74	2.48M
August 07, 2025	29.24	29.48	29.48	29.84	29.24	2.56M
August 06, 2025	29.39	29.32	29.32	29.5	29.07	2.11M
August 05, 2025	29.07	29.3	29.3	29.35	28.86	2.28M
August 04, 2025	28.3	29.06	29.06	29.15	27.95	2.57M
August 01, 2025	28.19	28.35	28.35	28.68	28.17	1.87M
July 31, 2025	28.19	28.06	28.06	28.58	28	2.43M
July 30, 2025	28.93	28.19	28.19	28.95	27.84	5.42M
July 29, 2025	30.08	29.59	29.59	30.18	29.28	3.16M
July 28, 2025	30.03	30.21	30.21	30.53	29.79	3.83M
July 25, 2025	31.02	30.13	30.13	31.03	29.9	5.06M
July 24, 2025	30.24	31	31	31.5	29.6	7.81M
July 23, 2025	29.22	30.66	30.66	31.8	28.7	8.98M
July 22, 2025	29.13	29.21	29.21	30.15	28.99	4.78M
July 21, 2025	28.52	29	29	29.35	28.42	3.3M
July 18, 2025	28.89	28.42	28.42	28.89	28.22	2.06M

Anhui Hyea Aromas Co., Ltd. (300886.SZ) SHZ