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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.74	39.88	39.88	42.58	39.32	30.69M
January 13, 2026	37.32	41.34	41.34	43.6	36.41	41.96M
January 12, 2026	36.93	36.33	36.33	37.84	36.02	14.24M
January 09, 2026	35.19	36.64	36.64	36.71	34.94	11.26M
January 08, 2026	35.34	35.23	35.23	36.24	35.02	5.64M
January 07, 2026	35.5	35.2	35.2	35.98	35.08	7.15M
January 06, 2026	33.2	35.55	35.55	36.11	33.12	13.7M
January 05, 2026	32.58	33.34	33.34	33.79	32.51	6.49M
December 31, 2025	32.65	32.58	32.58	32.78	32.17	3.3M
December 30, 2025	32.74	32.51	32.51	32.84	32.32	3.82M
December 29, 2025	33.23	32.83	32.83	33.32	32.68	4.85M
December 26, 2025	33.74	33.14	33.14	34.04	33	6.16M
December 25, 2025	34.68	33.73	33.73	35.32	32.98	8.21M
December 24, 2025	34.24	34.68	34.68	35.08	33.9	3.72M
December 23, 2025	34.64	34.23	34.23	35.05	34.05	3.92M
December 22, 2025	35.11	34.69	34.69	35.35	34.35	5.1M
December 19, 2025	34.79	34.96	34.96	35.69	34.79	3.64M
December 18, 2025	35.81	34.98	34.98	36.45	34.88	5.68M
December 17, 2025	34.76	36.03	36.03	36.28	34.55	8.55M
December 16, 2025	35.2	34.55	34.55	35.4	34.2	4.08M
December 15, 2025	34.88	35.12	35.12	35.57	34.6	3.74M
December 12, 2025	35.07	35.12	35.12	35.43	34.87	4.03M
December 11, 2025	34.91	35.01	35.01	35.59	34.4	5.37M
December 10, 2025	34.32	34.67	34.67	35.13	34.25	4.29M
December 09, 2025	35.07	34.37	34.37	35.69	34.32	4.99M
December 08, 2025	33.85	35.15	35.15	35.43	33.55	9.83M
December 05, 2025	32	33.78	33.78	33.9	31.55	8.93M
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

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