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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	38.91	38.2	38.2	39.66	37.93	5.6M
September 02, 2025	38.73	38.69	38.69	39.19	37.11	10.38M
September 01, 2025	37.51	38.66	38.66	38.88	37.2	9.79M
August 29, 2025	35.95	37.32	37.32	38.76	35.25	14.06M
August 28, 2025	35.7	35.94	35.94	38.24	34.51	12.34M
August 27, 2025	36.9	35.38	35.38	37.94	35.38	7.37M
August 26, 2025	36.4	36.61	36.61	37.22	36.04	5.11M
August 25, 2025	36.64	36.43	36.43	37.09	36.23	5.39M
August 22, 2025	36.66	36.64	36.64	36.95	36.2	4.31M
August 21, 2025	36.6	36.36	36.36	37.79	36.04	7.2M
August 20, 2025	36.12	36.44	36.44	36.5	35.6	5.49M
August 19, 2025	36.06	36.06	36.06	36.6	35.86	4.49M
August 18, 2025	36.1	36.04	36.04	36.51	35.61	5.73M
August 15, 2025	35.32	36.04	36.04	36.29	35.3	4.82M
August 14, 2025	36.59	35.6	35.6	36.61	35.58	6.24M
August 13, 2025	36.59	36.59	36.59	37.06	36.3	3.85M
August 12, 2025	37.21	36.53	36.53	37.46	36.28	5.55M
August 11, 2025	37.62	37.37	37.37	37.73	37	4.18M
August 08, 2025	36.65	37.68	37.68	38.05	36.61	5.22M
August 07, 2025	36.8	36.93	36.93	37.86	36.76	4.77M
August 06, 2025	36.85	36.91	36.91	37.5	36.45	5.3M
August 05, 2025	35.37	37.13	37.13	37.44	35.02	9.23M
August 04, 2025	34.77	35.35	35.35	35.47	34.21	5.62M
August 01, 2025	33.58	35.17	35.17	36.65	33.37	11.86M
July 31, 2025	33.7	33.37	33.37	34.56	33.01	5.31M
July 30, 2025	34.4	33.77	33.77	34.83	33.53	5.49M
July 29, 2025	33.45	34.51	34.51	34.66	33.21	6.01M
July 28, 2025	33.88	33.45	33.45	34.05	33.21	3.94M
July 25, 2025	34.25	33.71	33.71	34.25	33.7	3.03M
July 24, 2025	33.8	34.2	34.2	34.5	33.72	4.14M
July 23, 2025	34.89	33.83	33.83	34.89	33.72	3.56M
July 22, 2025	34.18	34.36	34.36	35.07	34	5.12M
July 21, 2025	35.51	34.18	34.18	35.6	34.07	7.94M
July 18, 2025	34.46	35.75	35.75	36.25	34.11	8.23M
July 17, 2025	34.87	34.5	34.5	34.9	34.06	4.56M
July 16, 2025	34.66	34.85	34.85	35.12	34.2	4.43M
July 15, 2025	33.43	34.66	34.66	35.45	32.8	8.6M
July 14, 2025	32.54	32.94	32.94	33.14	32.11	2.75M
July 11, 2025	32.22	32.36	32.36	32.58	32	2.37M
July 10, 2025	32.91	32.08	32.08	32.91	32	2.78M
July 09, 2025	31.65	33.04	32.79	33.48	31.33	5.2M
July 08, 2025	31.36	31.62	31.38	31.95	31.28	2.37M

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