Anhui Heli Co.,Ltd. - 600761.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.21	20.1	20.1	20.3	20	4.64M
December 03, 2025	19.54	20.2	20.2	20.41	19.48	15.28M
December 02, 2025	19.4	19.53	19.53	19.65	19.37	4.68M
December 01, 2025	19.57	19.44	19.44	19.62	19.25	6.51M
November 28, 2025	19.4	19.58	19.58	19.6	19.36	3.76M
November 27, 2025	19.4	19.47	19.47	19.57	19.22	6.98M
November 26, 2025	19.19	19.45	19.45	19.64	19.16	9.67M
November 25, 2025	19.28	19.15	19.15	19.41	19.14	6.97M
November 24, 2025	19.52	19.24	19.24	19.58	19.11	7.28M
November 21, 2025	19.62	19.38	19.38	19.67	19.1	8.22M
November 20, 2025	19.58	19.63	19.63	19.85	19.55	7.46M
November 19, 2025	19.75	19.48	19.48	19.83	19.31	12.04M
November 18, 2025	19.9	19.73	19.73	19.93	19.61	8.73M
November 17, 2025	20.44	19.9	19.9	20.45	19.9	12.23M
November 14, 2025	20.4	20.46	20.46	20.84	20.17	12.43M
November 13, 2025	20.49	20.45	20.45	20.64	20.32	7.19M
November 12, 2025	20.2	20.49	20.49	20.83	20.15	10.38M
November 11, 2025	20.42	20.22	20.22	20.47	20.16	7.53M
November 10, 2025	20.64	20.41	20.41	20.69	20.06	15.28M
November 07, 2025	21.11	20.77	20.77	21.27	20.61	13.32M
November 06, 2025	21.26	21.14	21.14	21.59	21.11	10.52M
November 05, 2025	20.32	21.26	21.26	21.45	20.06	18.52M
November 04, 2025	20.55	20.46	20.46	20.88	20.3	11.52M
November 03, 2025	20.83	20.56	20.56	20.99	20.25	11.31M
October 31, 2025	20.74	20.83	20.83	21.14	20.64	12.91M
October 30, 2025	21.17	20.82	20.82	21.72	20.64	19.28M
October 29, 2025	21.03	21.21	21.21	21.3	20.61	18.06M
October 28, 2025	21.21	21.02	21.02	21.48	20.5	24.89M
October 27, 2025	20.65	21.76	21.66	21.91	20.46	29.53M
October 24, 2025	20.5	20.45	20.45	20.85	20.31	9.03M
October 23, 2025	20.55	20.54	20.54	20.63	20.11	7.46M
October 22, 2025	20.52	20.63	20.63	20.99	20.43	11.11M
October 21, 2025	20.29	20.51	20.51	20.76	20.23	8.37M
October 20, 2025	20.35	20.21	20.21	20.46	20.13	6.47M
October 17, 2025	20.51	20.08	20.08	20.64	20.01	7.7M
October 16, 2025	21.15	20.59	20.59	21.16	20.43	10.57M
October 15, 2025	20.86	21.15	21.15	21.38	20.86	11.86M
October 14, 2025	20.85	20.86	20.86	21.4	20.76	23.91M
October 13, 2025	20.9	20.5	20.5	21.2	20.29	21.02M
October 10, 2025	21.67	21.69	21.69	21.98	21.58	9.21M
October 09, 2025	21.97	21.56	21.56	21.99	21.24	11.57M
September 30, 2025	22.2	21.93	21.93	22.2	21.63	9.97M
September 29, 2025	21.5	22.13	22.13	22.22	21.29	12.96M
September 26, 2025	21.7	21.39	21.39	21.92	21.29	12.66M
September 25, 2025	22.65	21.86	21.86	22.66	21.62	14.04M
September 24, 2025	21.87	22.64	22.64	22.79	21.73	16.85M
September 23, 2025	22.15	22	22	22.23	21.29	18.24M
September 22, 2025	22.26	22.17	22.17	22.59	22	12.06M
September 19, 2025	22.17	22.5	22.5	22.63	21.85	17.27M
September 18, 2025	22.2	21.59	21.59	22.63	21.34	15.6M
September 17, 2025	21.67	22.3	22.3	22.49	21.51	15.61M
September 16, 2025	20.86	21.76	21.76	21.93	20.77	24.31M
September 15, 2025	20.78	20.75	20.75	21.06	20.4	16.88M
September 12, 2025	20.9	20.76	20.76	20.98	20.64	14.21M
September 11, 2025	20.57	20.95	20.95	20.99	20.33	14.65M
September 10, 2025	20.3	20.75	20.75	21.04	20.27	18.4M
September 09, 2025	20.31	20.3	20.3	20.75	20.19	13.36M
September 08, 2025	19.71	20.45	20.45	20.55	19.68	22.25M
September 05, 2025	19.58	19.79	19.79	20.19	19.47	17.85M
September 04, 2025	20.08	19.52	19.52	20.35	19.27	17.45M

Anhui Heli Co.,Ltd. (600761.SS) SHH