Anhui Expressway Company Limited - 600012.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.27	15.21	15.21	15.43	15.2	4.68M
December 03, 2025	15.12	15.25	15.25	15.35	15.06	6.55M
December 02, 2025	15.05	15.07	15.07	15.33	15.02	8.21M
December 01, 2025	15.37	15.05	15.05	15.39	14.78	9.42M
November 28, 2025	15.61	15.39	15.39	15.69	15.24	5.1M
November 27, 2025	15.43	15.61	15.61	15.69	15.22	5.69M
November 26, 2025	15.68	15.46	15.46	15.9	15.35	7.17M
November 25, 2025	15.23	15.67	15.67	15.8	15.2	10.06M
November 24, 2025	15.3	15.28	15.28	15.4	15.15	6.82M
November 21, 2025	15.4	15.27	15.27	15.49	15.23	5.69M
November 20, 2025	15.24	15.31	15.31	15.47	15.17	4.54M
November 19, 2025	15.34	15.25	15.25	15.47	15.21	4.71M
November 18, 2025	15.08	15.35	15.35	15.5	15.01	7.63M
November 17, 2025	15.35	15	15	15.35	14.82	9.08M
November 14, 2025	15.5	15.25	15.25	15.55	15.22	4.94M
November 13, 2025	15.59	15.37	15.37	15.73	15.22	5.97M
November 12, 2025	15.72	15.66	15.66	15.8	15.47	5.29M
November 11, 2025	15.48	15.63	15.63	15.75	15.41	5.82M
November 10, 2025	15.45	15.52	15.52	15.53	15.24	5.76M
November 07, 2025	15.55	15.38	15.38	15.7	15.35	6.49M
November 06, 2025	15.55	15.62	15.62	15.79	15.48	5.73M
November 05, 2025	15.7	15.72	15.72	15.8	15.46	8.41M
November 04, 2025	15.29	15.68	15.68	15.75	15.18	11.56M
November 03, 2025	14.99	15.25	15.25	15.35	14.88	8.92M
October 31, 2025	15.09	14.92	14.92	15.17	14.82	7.41M
October 30, 2025	15.12	15.08	15.08	15.25	15.04	6.18M
October 29, 2025	14.89	15.18	15.18	15.36	14.78	12.16M
October 28, 2025	14.76	15.03	15.03	15.08	14.72	11.32M
October 27, 2025	14.76	14.74	14.74	14.93	14.54	10.86M
October 24, 2025	14.6	14.89	14.89	15.09	14.44	14.07M
October 23, 2025	14.78	14.67	14.67	15	14.57	9.14M
October 22, 2025	14.25	14.85	14.85	14.97	14.21	17.44M
October 21, 2025	14.68	14.31	14.31	14.76	14.29	12.81M
October 20, 2025	14.8	14.77	14.77	14.94	14.46	11.53M
October 17, 2025	14.56	14.86	14.86	15	14.45	14.46M
October 16, 2025	14.38	14.56	14.56	14.63	14.31	8M
October 15, 2025	14.39	14.37	14.37	14.97	14.3	13M
October 14, 2025	13.84	14.48	14.48	14.5	13.77	17.75M
October 13, 2025	13.28	13.89	13.89	13.96	13.28	16.62M
October 10, 2025	13.22	13.52	13.52	13.52	13.18	8.43M
October 09, 2025	13.3	13.23	13.23	13.3	13.1	6.24M
September 30, 2025	13.51	13.33	13.33	13.55	13.28	9.69M
September 29, 2025	13.32	13.57	13.57	13.67	13.21	15.13M
September 26, 2025	13.09	13.31	13.31	13.38	13.03	11.16M
September 25, 2025	13.2	13.17	13.17	13.22	12.88	12.09M
September 24, 2025	12.86	13.19	13.19	13.31	12.84	19.57M
September 23, 2025	12.82	12.92	12.92	13.03	12.73	12.09M
September 22, 2025	13.04	12.89	12.89	13.07	12.81	9.27M
September 19, 2025	13	13.05	13.05	13.1	12.77	15.71M
September 18, 2025	13.2	13	13	13.23	12.95	12.68M
September 17, 2025	13.32	13.2	13.2	13.34	13.13	12.93M
September 16, 2025	13.38	13.29	13.29	13.41	13.26	12.07M
September 15, 2025	13.42	13.36	13.36	13.48	13.27	10.14M
September 12, 2025	13.69	13.43	13.43	13.74	13.41	16.66M
September 11, 2025	13.81	13.69	13.69	13.81	13.6	10.68M
September 10, 2025	13.89	13.78	13.78	13.89	13.76	6.93M
September 09, 2025	13.98	13.9	13.9	13.98	13.78	9.77M
September 08, 2025	14.05	13.98	13.98	14.15	13.95	7.2M
September 05, 2025	14.24	14.04	14.04	14.25	13.97	6.9M
September 04, 2025	14.14	14.25	14.25	14.27	14.04	7.96M

Anhui Expressway Company Limited (600012.SS) SHH