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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.37	14.2	14.2	14.38	14.11	6.48M
September 02, 2025	14.53	14.38	14.38	14.58	14.29	7.98M
September 01, 2025	14.51	14.57	14.57	14.61	14.4	8.67M
August 29, 2025	14.86	14.59	14.59	14.94	14.48	10.35M
August 28, 2025	15.17	15.04	15.04	15.2	14.87	5.38M
August 27, 2025	15.48	15.14	15.14	15.48	15.12	5.93M
August 26, 2025	15.4	15.45	15.45	15.49	15.38	5.66M
August 25, 2025	15.33	15.38	15.38	15.43	15.28	6.46M
August 22, 2025	15.4	15.33	15.33	15.45	15.16	6.06M
August 21, 2025	15.38	15.36	15.36	15.47	15.34	6.22M
August 20, 2025	15.51	15.38	15.38	15.59	15.3	5.89M
August 19, 2025	15.49	15.51	15.51	15.53	15.41	3.73M
August 18, 2025	15.58	15.48	15.48	15.61	15.45	5.08M
August 15, 2025	15.81	15.58	15.58	15.83	15.44	5.6M
August 14, 2025	15.88	15.8	15.8	15.94	15.76	2.29M
August 13, 2025	15.85	15.89	15.89	15.94	15.81	2.59M
August 12, 2025	15.83	15.9	15.9	15.96	15.8	2.76M
August 11, 2025	16.21	15.81	15.81	16.28	15.8	6.08M
August 08, 2025	16.29	16.21	16.21	16.35	16.14	2.85M
August 07, 2025	16.27	16.31	16.31	16.37	16.2	4.01M
August 06, 2025	16.02	16.27	16.27	16.35	16.02	4.74M
August 05, 2025	15.79	16.11	16.11	16.13	15.72	3.92M
August 04, 2025	15.81	15.85	15.85	15.95	15.73	2.54M
August 01, 2025	15.72	15.81	15.81	15.88	15.68	4.21M
July 31, 2025	15.99	15.72	15.72	15.99	15.63	5.47M
July 30, 2025	15.98	15.93	15.93	16.22	15.8	8.11M
July 29, 2025	16.79	16.69	16.09	16.79	16.2	8.32M
July 28, 2025	17.15	16.82	16.21	17.16	16.81	5.52M
July 25, 2025	17.34	17.12	17.12	17.46	17.08	4.17M
July 24, 2025	17.49	17.31	17.31	17.53	17.25	4.44M
July 23, 2025	17.6	17.5	17.5	17.68	17.5	3.18M
July 22, 2025	17.28	17.5	17.5	17.6	17.2	4.58M
July 21, 2025	17.12	17.17	17.17	17.25	17.07	2.51M
July 18, 2025	17.01	17.15	17.15	17.19	17	2.75M

Anhui Expressway Company Limited (600012.SS) SHH