Anhui Huaertai Chemical Co. Ltd. Class A 001217
SZSE · China · Process Industries
CNY 11.16-0.05 (-0.45%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.16 | -0.45% | CNY 11.22 | CNY 11.46 | CNY 11.11 | 4.86M |
| 2026-09-29 | CNY 11.21 | +1.17% | CNY 11.01 | CNY 11.39 | CNY 11.00 | 4.69M |
| 2026-09-28 | CNY 11.08 | +0.45% | CNY 11.08 | CNY 11.10 | CNY 10.80 | 4.05M |
| 2026-09-24 | CNY 11.03 | +0.27% | CNY 10.93 | CNY 11.14 | CNY 10.93 | 3.46M |
| 2026-09-23 | CNY 11.00 | +0.27% | CNY 10.97 | CNY 11.17 | CNY 10.83 | 4.81M |
| 2026-09-22 | CNY 10.97 | +1.20% | CNY 10.80 | CNY 11.05 | CNY 10.66 | 5.91M |
| 2026-09-21 | CNY 10.84 | +5.86% | CNY 10.30 | CNY 10.84 | CNY 10.28 | 5.12M |
| 2026-09-18 | CNY 10.24 | +0.49% | CNY 10.15 | CNY 10.28 | CNY 10.14 | 2.03M |
| 2026-09-17 | CNY 10.19 | +0.79% | CNY 10.09 | CNY 10.22 | CNY 9.98 | 1.95M |
| 2026-09-16 | CNY 10.11 | +1.00% | CNY 10.02 | CNY 10.17 | CNY 9.90 | 1.62M |
| 2026-09-15 | CNY 10.01 | -2.15% | CNY 10.22 | CNY 10.23 | CNY 10.00 | 2.29M |
| 2026-09-14 | CNY 10.23 | +0.10% | CNY 10.22 | CNY 10.35 | CNY 10.18 | 2.53M |
| 2026-09-11 | CNY 10.22 | -2.29% | CNY 10.39 | CNY 10.43 | CNY 10.12 | 3.63M |
| 2026-09-10 | CNY 10.46 | -1.69% | CNY 10.64 | CNY 10.65 | CNY 10.45 | 2.15M |
| 2026-09-09 | CNY 10.64 | -0.56% | CNY 10.70 | CNY 10.77 | CNY 10.61 | 3.16M |
| 2026-09-08 | CNY 10.70 | +2.98% | CNY 10.40 | CNY 10.77 | CNY 10.39 | 3.48M |
| 2026-09-07 | CNY 10.39 | +0.19% | CNY 10.36 | CNY 10.50 | CNY 10.36 | 1.99M |
| 2026-09-04 | CNY 10.37 | -0.29% | CNY 10.42 | CNY 10.55 | CNY 10.30 | 2.64M |
| 2026-09-03 | CNY 10.40 | -1.61% | CNY 10.63 | CNY 10.70 | CNY 10.40 | 3.23M |
| 2026-09-02 | CNY 10.57 | -1.77% | CNY 10.77 | CNY 10.77 | CNY 10.48 | 4.69M |
| 2026-09-01 | CNY 10.76 | -0.83% | CNY 10.84 | CNY 11.02 | CNY 10.70 | 6.22M |
| 2026-08-31 | CNY 10.85 | +4.03% | CNY 10.35 | CNY 10.90 | CNY 10.35 | 8.06M |
| 2026-08-28 | CNY 10.43 | +2.25% | CNY 10.20 | CNY 10.50 | CNY 10.12 | 4.24M |
| 2026-08-27 | CNY 10.20 | -0.58% | CNY 10.20 | CNY 10.24 | CNY 10.06 | 3.67M |
| 2026-08-26 | CNY 10.26 | +1.38% | CNY 10.05 | CNY 10.26 | CNY 10.01 | 3.91M |
| 2026-08-25 | CNY 10.12 | +1.61% | CNY 9.91 | CNY 10.12 | CNY 9.90 | 3.68M |
| 2026-08-24 | CNY 9.96 | -0.50% | CNY 10.01 | CNY 10.04 | CNY 9.85 | 2.55M |
| 2026-08-21 | CNY 10.01 | +0.50% | CNY 9.90 | CNY 10.05 | CNY 9.74 | 3.26M |
| 2026-08-20 | CNY 9.96 | +0.91% | CNY 10.00 | CNY 10.00 | CNY 9.85 | 3.15M |
| 2026-08-19 | CNY 9.87 | -1.30% | CNY 9.91 | CNY 10.00 | CNY 9.85 | 3.80M |
| 2026-08-18 | CNY 10.00 | +0.10% | CNY 9.96 | CNY 10.06 | CNY 9.92 | 3.29M |
| 2026-08-17 | CNY 9.99 | +1.63% | CNY 9.86 | CNY 10.05 | CNY 9.75 | 3.71M |
| 2026-08-14 | CNY 9.83 | -0.30% | CNY 9.85 | CNY 9.95 | CNY 9.75 | 2.92M |
| 2026-08-13 | CNY 9.86 | -1.10% | CNY 10.08 | CNY 10.08 | CNY 9.85 | 2.97M |
| 2026-08-12 | CNY 9.97 | +0.50% | CNY 9.96 | CNY 10.02 | CNY 9.90 | 2.47M |
| 2026-08-11 | CNY 9.92 | -0.90% | CNY 10.02 | CNY 10.22 | CNY 9.90 | 3.47M |
| 2026-08-10 | CNY 10.01 | +3.41% | CNY 9.74 | CNY 10.04 | CNY 9.66 | 5.40M |
| 2026-08-07 | CNY 9.68 | -0.82% | CNY 9.72 | CNY 9.80 | CNY 9.55 | 3.66M |
| 2026-08-06 | CNY 9.76 | -0.20% | CNY 9.74 | CNY 9.86 | CNY 9.61 | 3.63M |
| 2026-08-05 | CNY 9.78 | -0.71% | CNY 9.85 | CNY 9.94 | CNY 9.70 | 4.74M |
| 2026-08-04 | CNY 9.85 | -1.01% | CNY 9.95 | CNY 10.16 | CNY 9.84 | 5.46M |
| 2026-08-03 | CNY 9.95 | +4.30% | CNY 9.50 | CNY 10.01 | CNY 9.41 | 10.83M |
| 2026-07-31 | CNY 9.54 | -3.73% | CNY 9.59 | CNY 9.78 | CNY 9.28 | 13.38M |
| 2026-07-30 | CNY 9.91 | +1.54% | CNY 9.77 | CNY 10.18 | CNY 9.72 | 8.25M |
| 2026-07-29 | CNY 9.76 | +3.94% | CNY 9.35 | CNY 9.79 | CNY 9.30 | 8.26M |
| 2026-07-28 | CNY 9.39 | +4.57% | CNY 8.99 | CNY 9.40 | CNY 8.91 | 6.14M |
| 2026-07-27 | CNY 8.98 | +4.30% | CNY 8.67 | CNY 9.01 | CNY 8.58 | 4.63M |
| 2026-07-24 | CNY 8.61 | -1.71% | CNY 8.63 | CNY 8.89 | CNY 8.58 | 4.01M |
| 2026-07-23 | CNY 8.76 | +4.16% | CNY 8.41 | CNY 8.78 | CNY 8.36 | 3.97M |
| 2026-07-22 | CNY 8.41 | -0.12% | CNY 8.38 | CNY 8.51 | CNY 8.32 | 2.71M |
| 2026-07-21 | CNY 8.42 | -1.06% | CNY 8.48 | CNY 8.55 | CNY 8.25 | 5.77M |
| 2026-07-20 | CNY 8.51 | -0.47% | CNY 8.70 | CNY 8.82 | CNY 8.38 | 6.78M |
| 2026-07-17 | CNY 8.55 | -1.95% | CNY 8.68 | CNY 8.88 | CNY 8.47 | 4.13M |
| 2026-07-16 | CNY 8.72 | +1.04% | CNY 8.59 | CNY 8.81 | CNY 8.52 | 3.09M |
| 2026-07-15 | CNY 8.63 | +1.89% | CNY 8.48 | CNY 8.75 | CNY 8.40 | 4.01M |
| 2026-07-14 | CNY 8.47 | +0.83% | CNY 8.30 | CNY 8.53 | CNY 8.21 | 4.01M |
| 2026-07-13 | CNY 8.40 | -2.21% | CNY 8.58 | CNY 8.63 | CNY 8.28 | 4.56M |
| 2026-07-10 | CNY 8.59 | +0.35% | CNY 8.48 | CNY 8.84 | CNY 8.40 | 4.42M |
| 2026-07-09 | CNY 8.56 | -0.12% | CNY 8.56 | CNY 8.68 | CNY 8.33 | 4.09M |
| 2026-07-08 | CNY 8.57 | -1.61% | CNY 8.68 | CNY 8.73 | CNY 8.49 | 4.35M |
| 2026-07-07 | CNY 8.71 | -2.90% | CNY 8.89 | CNY 8.96 | CNY 8.65 | 3.51M |
| 2026-07-06 | CNY 8.97 | -0.33% | CNY 8.99 | CNY 9.23 | CNY 8.96 | 4.30M |
| 2026-07-03 | CNY 9.00 | -2.28% | CNY 9.31 | CNY 9.32 | CNY 8.94 | 6.30M |
| 2026-07-02 | CNY 9.21 | +0.66% | CNY 9.30 | CNY 9.79 | CNY 9.15 | 11.45M |
| 2026-07-01 | CNY 9.15 | +8.54% | CNY 8.42 | CNY 9.15 | CNY 8.42 | 7.86M |
| 2026-06-30 | CNY 8.43 | -1.52% | CNY 8.46 | CNY 8.62 | CNY 8.30 | 4.17M |
| 2026-06-29 | CNY 8.56 | -0.70% | CNY 8.53 | CNY 8.63 | CNY 8.34 | 3.25M |
| 2026-06-26 | CNY 8.62 | -2.16% | CNY 8.80 | CNY 8.81 | CNY 8.51 | 3.14M |
| 2026-06-25 | CNY 8.81 | -2.65% | CNY 9.01 | CNY 9.03 | CNY 8.71 | 3.62M |
| 2026-06-24 | CNY 9.05 | -2.79% | CNY 9.22 | CNY 9.36 | CNY 8.98 | 3.22M |
| 2026-06-23 | CNY 9.31 | +0.54% | CNY 9.17 | CNY 9.47 | CNY 9.17 | 3.56M |
| 2026-06-22 | CNY 9.26 | +1.76% | CNY 9.11 | CNY 9.29 | CNY 8.78 | 4.61M |
| 2026-06-18 | CNY 9.10 | -0.87% | CNY 9.10 | CNY 9.15 | CNY 8.93 | 3.49M |
| 2026-06-17 | CNY 9.18 | -3.37% | CNY 9.47 | CNY 9.48 | CNY 9.11 | 4.37M |
| 2026-06-16 | CNY 9.50 | -1.76% | CNY 9.69 | CNY 9.70 | CNY 9.43 | 3.03M |
| 2026-06-15 | CNY 9.67 | +0.21% | CNY 9.68 | CNY 9.91 | CNY 9.56 | 3.83M |
| 2026-06-12 | CNY 9.65 | +1.90% | CNY 9.59 | CNY 9.74 | CNY 9.30 | 4.57M |
| 2026-06-11 | CNY 9.47 | -0.32% | CNY 9.49 | CNY 9.72 | CNY 9.32 | 3.29M |
| 2026-06-10 | CNY 9.50 | -0.84% | CNY 9.55 | CNY 9.68 | CNY 9.39 | 3.05M |
| 2026-06-09 | CNY 9.58 | +1.59% | CNY 9.49 | CNY 9.71 | CNY 9.37 | 3.13M |
| 2026-06-08 | CNY 9.43 | -3.38% | CNY 9.61 | CNY 9.79 | CNY 9.27 | 3.35M |
| 2026-06-05 | CNY 9.76 | +0.93% | CNY 9.69 | CNY 9.89 | CNY 9.50 | 3.18M |
| 2026-06-04 | CNY 9.67 | -2.32% | CNY 9.81 | CNY 9.90 | CNY 9.60 | 2.86M |
| 2026-06-03 | CNY 9.90 | -0.70% | CNY 9.98 | CNY 9.98 | CNY 9.81 | 2.56M |
| 2026-06-02 | CNY 9.97 | -1.19% | CNY 10.08 | CNY 10.15 | CNY 9.81 | 3.15M |
| 2026-06-01 | CNY 10.09 | +2.75% | CNY 9.87 | CNY 10.13 | CNY 9.74 | 3.94M |
| 2026-05-29 | CNY 9.82 | -2.00% | CNY 10.10 | CNY 10.10 | CNY 9.75 | 3.30M |
| 2026-05-28 | CNY 10.02 | +0.80% | CNY 9.90 | CNY 10.10 | CNY 9.85 | 3.36M |
| 2026-05-27 | CNY 9.94 | -2.55% | CNY 10.20 | CNY 10.27 | CNY 9.85 | 4.22M |
| 2026-05-26 | CNY 10.20 | -2.86% | CNY 10.40 | CNY 10.40 | CNY 10.03 | 4.04M |