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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.72	20.16	20.16	20.56	19.61	30.75M
September 02, 2025	19.6	19.65	19.65	20.1	19.29	17.28M
September 01, 2025	19.33	19.64	19.64	19.88	19.23	22.28M
August 29, 2025	19.42	19.33	19.33	19.6	19.18	16.75M
August 28, 2025	19.33	19.42	19.42	19.64	19.01	17.62M
August 27, 2025	19.91	19.3	19.3	20.1	19.3	24.49M
August 26, 2025	19.5	19.87	19.87	20.42	19.34	44.23M
August 25, 2025	18.74	18.89	18.89	19.04	18.71	19.39M
August 22, 2025	18.9	18.73	18.73	19.13	18.62	11.94M
August 21, 2025	18.8	18.89	18.89	19.36	18.63	15.45M
August 20, 2025	18.5	18.82	18.82	18.85	18.43	10.44M
August 19, 2025	18.57	18.58	18.58	18.78	18.24	13.19M
August 18, 2025	18.73	18.54	18.54	18.75	18.45	13.23M
August 15, 2025	18.65	18.7	18.7	18.93	18.62	13.82M
August 14, 2025	19	18.71	18.71	19	18.61	11.15M
August 13, 2025	19.02	18.99	18.99	19.22	18.96	14.44M
August 12, 2025	18.51	19.04	19.04	19.14	18.44	16.95M
August 11, 2025	18.63	18.53	18.53	18.65	18.43	8.9M
August 08, 2025	18.08	18.63	18.63	18.74	18.08	16.12M
August 07, 2025	18.46	18.13	18.13	18.52	18.07	9.75M
August 06, 2025	18.15	18.44	18.44	18.49	18.11	11.03M
August 05, 2025	18.11	18.15	18.15	18.19	17.97	7.39M
August 04, 2025	17.9	18.06	18.06	18.23	17.83	9.37M
August 01, 2025	17.78	17.97	17.97	18.33	17.78	17.89M
July 31, 2025	18.14	17.78	17.78	18.14	17.68	15.22M
July 30, 2025	18.15	18.15	18.15	18.2	17.96	11.13M
July 29, 2025	18.79	18.15	18.15	18.8	17.98	23.18M
July 28, 2025	19.06	18.83	18.83	19.21	18.76	11.23M
July 25, 2025	18.92	19	19	19.26	18.8	10.71M
July 24, 2025	18.97	18.92	18.92	18.97	18.71	8.17M
July 23, 2025	19.26	18.82	18.82	19.26	18.8	10.89M
July 22, 2025	19.32	19.26	19.26	19.49	18.89	11.63M

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