Anhui Huaheng Biotechnology Co., Ltd. - 688639.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.89	31.59	31.59	32.09	31.32	2.85M
December 03, 2025	32.31	31.75	31.75	32.62	31.62	4.31M
December 02, 2025	32.8	32.45	32.45	32.95	32.28	2.52M
December 01, 2025	33.2	32.85	32.85	33.25	32.51	4.34M
November 28, 2025	32.64	32.98	32.98	33.46	32.64	3.61M
November 27, 2025	33.22	32.64	32.64	33.46	32.6	4.97M
November 26, 2025	33.66	33.28	33.28	33.9	33.21	3.39M
November 25, 2025	33.62	33.65	33.65	34.35	33.34	6.18M
November 24, 2025	32.6	33.62	33.62	34.06	32.37	8.4M
November 21, 2025	33.6	32.27	32.27	34.13	32.12	9.18M
November 20, 2025	35.06	33.79	33.79	35.28	33.72	5.05M
November 19, 2025	35.9	34.98	34.98	36.45	34.73	5.68M
November 18, 2025	37.4	35.78	35.78	37.89	35.6	10.02M
November 17, 2025	38.85	37.6	37.6	38.95	37.47	7.71M
November 14, 2025	39	38.85	38.85	39.39	38.42	6.44M
November 13, 2025	38.57	39.06	39.06	39.48	38.28	8.8M
November 12, 2025	37.98	38.53	38.53	39.3	36.93	11.3M
November 11, 2025	36.8	38.4	38.4	39.43	36.7	13.32M
November 10, 2025	36.03	36.6	36.6	37.27	36.03	7.29M
November 07, 2025	35.87	36.29	36.29	36.5	35.6	6.19M
November 06, 2025	34.5	35.98	35.98	36.29	34.5	9.18M
November 05, 2025	34.33	34.66	34.66	35.85	34.33	6.29M
November 04, 2025	35.48	34.75	34.75	35.55	34.5	4.13M
November 03, 2025	35.8	35.5	35.5	36.21	34.57	7.82M
October 31, 2025	35.4	35.85	35.85	36.3	35.1	5.92M
October 30, 2025	35.58	35.4	35.4	36.35	34.62	7.07M
October 29, 2025	34.7	35.49	35.49	35.8	34.51	5.67M
October 28, 2025	35.35	34.4	34.4	35.35	34.25	5.67M
October 27, 2025	33.88	34.35	34.35	34.96	33.36	10.03M
October 24, 2025	31.94	32.95	32.95	34.34	31.88	9.33M
October 23, 2025	32.19	31.96	31.96	32.19	31.4	2.33M
October 22, 2025	32.21	32.02	32.02	32.85	32.01	2.81M
October 21, 2025	31.39	32.3	32.3	32.44	31.39	4.08M
October 20, 2025	31.3	31.39	31.39	31.8	30.9	3.09M
October 17, 2025	32.43	31.1	31.1	32.78	31	5.12M
October 16, 2025	33.59	32.44	32.44	33.59	32.22	5.76M
October 15, 2025	33.75	33.5	33.5	34.1	33.16	4.45M
October 14, 2025	35.02	34.01	34.01	35.54	33.8	5.06M
October 13, 2025	34.6	35.04	35.04	35.47	34.36	4.81M
October 10, 2025	34.69	35.34	35.34	36.07	34.4	7.32M
October 09, 2025	34	34.69	34.69	35.27	34	6.85M
September 30, 2025	33	33.7	33.7	34.04	32.78	4.78M
September 29, 2025	34.25	33	33	34.26	32.8	7.88M
September 26, 2025	32.94	34.23	34.23	35.13	32.58	9.66M
September 25, 2025	32.3	32.9	32.9	33.18	31.95	6.75M
September 24, 2025	31.86	32.2	32.2	32.44	31.54	5.84M
September 23, 2025	32.51	32.2	32.2	33.3	31.31	7.63M
September 22, 2025	33.67	33.07	33.07	33.73	32.7	4.42M
September 19, 2025	33.16	33.83	33.83	34.04	33	4.87M
September 18, 2025	34.2	33.2	33.2	34.85	32.82	8.5M
September 17, 2025	34.28	34.29	34.29	34.82	34	4.35M
September 16, 2025	35.25	34.44	34.44	35.8	34.39	8.48M
September 15, 2025	36.79	35.55	35.55	36.79	35.41	6.67M
September 12, 2025	36.53	36.95	36.95	37.19	35.65	7.6M
September 11, 2025	37	36.68	36.68	37.02	35.74	5.55M
September 10, 2025	37.59	37.05	37.05	38.46	36.8	7.26M
September 09, 2025	38.58	37.79	37.79	38.66	37.58	4.93M
September 08, 2025	37.45	38.3	38.3	38.9	37.38	8.14M
September 05, 2025	35.8	36.92	36.92	37.11	35.38	8.61M
September 04, 2025	37.74	35.88	35.88	38.48	35.25	10.39M

Anhui Huaheng Biotechnology Co., Ltd. (688639.SS) SHH