Anhui Huaheng Biotechnology Co., Ltd. (688639.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 124.25 | 124.87 | 120.07 | 120.98 | 120.98 | 1,664,387 |
| 09 May 2024 | 121.80 | 126.89 | 120.99 | 123.73 | 123.73 | 1,512,918 |
| 08 May 2024 | 121.01 | 123.30 | 118.91 | 121.99 | 121.99 | 1,748,861 |
| 07 May 2024 | 126.30 | 126.30 | 120.51 | 122.58 | 122.58 | 2,235,326 |
| 06 May 2024 | 119.50 | 130.50 | 119.11 | 126.43 | 126.43 | 2,387,681 |
| 30 Apr 2024 | 119.50 | 122.98 | 117.49 | 118.42 | 118.42 | 2,014,482 |
| 29 Apr 2024 | 107.51 | 117.19 | 107.51 | 117.17 | 117.17 | 1,499,699 |
| 26 Apr 2024 | 106.12 | 109.50 | 105.63 | 107.52 | 107.52 | 703,779 |
| 25 Apr 2024 | 107.89 | 108.06 | 106.24 | 107.00 | 107.00 | 459,218 |
| 24 Apr 2024 | 105.65 | 107.98 | 104.00 | 107.31 | 107.31 | 655,531 |
| 23 Apr 2024 | 103.58 | 106.01 | 102.53 | 105.10 | 105.10 | 1,103,590 |
| 22 Apr 2024 | 104.99 | 109.46 | 99.06 | 104.90 | 104.90 | 1,913,757 |
| 19 Apr 2024 | 108.30 | 109.60 | 107.88 | 108.81 | 108.81 | 531,353 |
| 18 Apr 2024 | 108.88 | 111.99 | 107.11 | 108.85 | 108.85 | 925,315 |
| 17 Apr 2024 | 110.62 | 112.06 | 107.50 | 108.12 | 108.12 | 988,348 |
| 16 Apr 2024 | 109.61 | 112.00 | 109.30 | 109.93 | 109.93 | 766,341 |
| 15 Apr 2024 | 108.92 | 111.80 | 108.60 | 110.48 | 110.48 | 644,920 |
| 12 Apr 2024 | 108.75 | 110.98 | 107.29 | 109.70 | 109.70 | 610,087 |
| 11 Apr 2024 | 107.82 | 110.49 | 106.52 | 108.75 | 108.75 | 663,686 |
| 10 Apr 2024 | 110.39 | 110.70 | 107.00 | 107.41 | 107.41 | 576,307 |
| 09 Apr 2024 | 107.46 | 109.63 | 106.66 | 108.68 | 108.68 | 580,934 |
| 08 Apr 2024 | 108.16 | 111.80 | 108.16 | 108.98 | 108.98 | 624,218 |
| 03 Apr 2024 | 110.00 | 112.99 | 109.19 | 110.25 | 110.25 | 559,949 |
| 02 Apr 2024 | 109.27 | 110.80 | 105.88 | 110.55 | 110.55 | 991,133 |
| 01 Apr 2024 | 112.79 | 112.79 | 108.53 | 109.79 | 109.79 | 847,937 |
| 29 Mar 2024 | 111.53 | 113.65 | 110.13 | 111.98 | 111.98 | 294,961 |
| 28 Mar 2024 | 113.27 | 115.89 | 111.20 | 112.30 | 112.30 | 589,889 |
| 27 Mar 2024 | 115.23 | 116.68 | 112.98 | 113.32 | 113.32 | 735,166 |
| 26 Mar 2024 | 113.88 | 117.20 | 112.71 | 115.23 | 115.23 | 919,773 |
| 25 Mar 2024 | 109.03 | 115.95 | 109.03 | 113.57 | 113.57 | 856,920 |
| 22 Mar 2024 | 110.98 | 111.52 | 109.04 | 110.88 | 110.88 | 527,010 |
| 21 Mar 2024 | 114.52 | 115.65 | 110.03 | 111.47 | 111.47 | 1,426,155 |
| 20 Mar 2024 | 115.20 | 116.66 | 113.00 | 115.12 | 115.12 | 827,219 |
| 19 Mar 2024 | 116.95 | 117.70 | 115.05 | 115.20 | 115.20 | 861,430 |
| 18 Mar 2024 | 117.64 | 119.80 | 115.20 | 116.74 | 116.74 | 739,779 |
| 15 Mar 2024 | 118.32 | 119.80 | 117.18 | 118.50 | 118.50 | 726,368 |
| 14 Mar 2024 | 119.48 | 120.52 | 117.20 | 118.66 | 118.66 | 516,781 |
| 13 Mar 2024 | 119.09 | 120.67 | 118.51 | 118.70 | 118.70 | 819,337 |
| 12 Mar 2024 | 118.93 | 120.84 | 116.00 | 119.53 | 119.53 | 962,943 |
| 11 Mar 2024 | 119.52 | 120.70 | 116.62 | 119.36 | 119.36 | 1,182,997 |
| 08 Mar 2024 | 109.90 | 120.89 | 109.48 | 120.59 | 120.59 | 1,895,753 |
| 07 Mar 2024 | 112.68 | 115.35 | 110.01 | 110.06 | 110.06 | 1,033,598 |
| 06 Mar 2024 | 110.50 | 113.32 | 109.00 | 112.60 | 112.60 | 840,441 |
| 05 Mar 2024 | 106.33 | 110.58 | 106.33 | 110.22 | 110.22 | 987,939 |
| 04 Mar 2024 | 107.31 | 108.89 | 103.89 | 108.09 | 108.09 | 1,564,433 |
| 01 Mar 2024 | 110.74 | 111.20 | 107.01 | 108.32 | 108.32 | 978,233 |
| 29 Feb 2024 | 105.44 | 110.95 | 104.86 | 110.51 | 110.51 | 1,051,742 |
| 28 Feb 2024 | 112.86 | 112.86 | 105.10 | 105.10 | 105.10 | 1,313,822 |
| 27 Feb 2024 | 113.10 | 113.99 | 109.99 | 111.99 | 111.99 | 1,047,164 |
| 26 Feb 2024 | 107.05 | 114.47 | 107.05 | 112.79 | 112.79 | 1,207,661 |
| 23 Feb 2024 | 110.63 | 110.83 | 105.51 | 108.57 | 108.57 | 1,132,670 |
| 22 Feb 2024 | 111.01 | 113.50 | 108.40 | 109.80 | 109.80 | 1,111,509 |
| 21 Feb 2024 | 111.52 | 115.00 | 111.52 | 112.71 | 112.71 | 827,689 |
| 20 Feb 2024 | 112.93 | 114.59 | 108.78 | 111.07 | 111.07 | 936,855 |
| 19 Feb 2024 | 117.42 | 117.42 | 109.63 | 112.75 | 112.75 | 1,307,471 |
| 08 Feb 2024 | 124.00 | 125.10 | 114.61 | 116.37 | 116.37 | 1,367,981 |
| 07 Feb 2024 | 122.80 | 124.74 | 113.83 | 121.00 | 121.00 | 1,525,831 |
| 06 Feb 2024 | 109.53 | 120.80 | 106.70 | 119.90 | 119.90 | 979,442 |
| 05 Feb 2024 | 105.34 | 112.88 | 105.03 | 109.53 | 109.53 | 902,714 |
| 02 Feb 2024 | 104.00 | 108.99 | 102.79 | 107.22 | 107.22 | 831,008 |
| 01 Feb 2024 | 101.33 | 108.40 | 99.91 | 104.71 | 104.71 | 1,049,169 |
| 31 Jan 2024 | 100.50 | 103.30 | 99.70 | 101.33 | 101.33 | 834,857 |
| 30 Jan 2024 | 98.35 | 103.24 | 98.34 | 100.50 | 100.50 | 672,151 |
| 29 Jan 2024 | 104.00 | 105.37 | 99.67 | 99.67 | 99.67 | 565,997 |
| 26 Jan 2024 | 101.45 | 104.00 | 99.11 | 102.30 | 102.30 | 990,519 |
| 25 Jan 2024 | 102.22 | 104.09 | 101.03 | 101.45 | 101.45 | 1,304,216 |
| 24 Jan 2024 | 105.05 | 107.78 | 102.27 | 104.28 | 104.28 | 892,458 |
| 23 Jan 2024 | 107.02 | 108.29 | 103.56 | 106.05 | 106.05 | 987,733 |
| 22 Jan 2024 | 110.48 | 112.06 | 105.53 | 106.99 | 106.99 | 953,271 |
| 19 Jan 2024 | 112.82 | 114.80 | 110.50 | 111.24 | 111.24 | 425,851 |
| 18 Jan 2024 | 113.04 | 115.13 | 109.61 | 114.22 | 114.22 | 732,604 |
| 17 Jan 2024 | 114.35 | 115.11 | 112.16 | 112.16 | 112.16 | 377,935 |
| 16 Jan 2024 | 112.30 | 114.98 | 111.87 | 114.39 | 114.39 | 419,353 |
| 15 Jan 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| 12 Jan 2024 | 112.24 | 113.63 | 109.73 | 110.21 | 110.21 | 514,686 |
| 11 Jan 2024 | 114.80 | 116.34 | 112.09 | 112.56 | 112.56 | 676,718 |
| 10 Jan 2024 | 114.44 | 115.99 | 110.68 | 115.13 | 115.13 | 642,615 |
| 09 Jan 2024 | 114.18 | 115.67 | 110.08 | 114.60 | 114.60 | 668,032 |
| 08 Jan 2024 | 113.51 | 114.97 | 111.67 | 112.09 | 112.09 | 673,612 |
| 05 Jan 2024 | 115.08 | 116.00 | 112.34 | 113.12 | 113.12 | 544,005 |
| 04 Jan 2024 | 118.60 | 118.62 | 114.21 | 115.26 | 115.26 | 929,407 |
| 03 Jan 2024 | 121.70 | 121.70 | 116.60 | 118.58 | 118.58 | 1,028,092 |
| 02 Jan 2024 | 125.81 | 125.81 | 118.52 | 121.19 | 121.19 | 1,308,087 |
| 29 Dec 2023 | 120.21 | 125.90 | 120.20 | 125.90 | 125.90 | 1,220,356 |
| 28 Dec 2023 | 117.89 | 121.99 | 116.31 | 121.50 | 121.50 | 1,201,166 |
| 27 Dec 2023 | 118.80 | 118.80 | 116.00 | 117.44 | 117.44 | 671,356 |
| 26 Dec 2023 | 116.35 | 119.56 | 114.75 | 118.88 | 118.88 | 834,478 |
| 25 Dec 2023 | 117.74 | 117.77 | 113.09 | 116.19 | 116.19 | 665,842 |
| 22 Dec 2023 | 111.78 | 115.48 | 111.37 | 114.53 | 114.53 | 622,148 |
| 21 Dec 2023 | 116.76 | 116.76 | 110.75 | 112.50 | 112.50 | 963,050 |
| 20 Dec 2023 | 119.77 | 121.00 | 114.66 | 115.80 | 115.80 | 721,047 |
| 19 Dec 2023 | 119.00 | 120.09 | 117.08 | 118.90 | 118.90 | 664,648 |
| 18 Dec 2023 | 118.58 | 120.50 | 116.16 | 119.17 | 119.17 | 506,099 |
| 15 Dec 2023 | 116.58 | 121.60 | 116.47 | 119.40 | 119.40 | 687,240 |
| 14 Dec 2023 | 119.38 | 120.00 | 116.11 | 117.87 | 117.87 | 462,304 |
| 13 Dec 2023 | 116.99 | 120.00 | 115.25 | 118.48 | 118.48 | 570,010 |
| 12 Dec 2023 | 115.60 | 117.69 | 113.02 | 117.35 | 117.35 | 485,315 |
| 11 Dec 2023 | 111.79 | 118.73 | 110.01 | 115.60 | 115.60 | 773,200 |
| 08 Dec 2023 | 111.64 | 112.89 | 109.70 | 112.58 | 112.58 | 529,413 |
| 07 Dec 2023 | 111.44 | 112.78 | 109.00 | 112.08 | 112.08 | 448,777 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.