Anhui Huang Shan Capsule Co., Ltd. Class A 002817
SZSE · China · Process Industries
CNY 6.80-0.04 (-0.58%)
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 6.80 | -0.58% | CNY 6.87 | CNY 6.89 | CNY 6.76 | 3.67M |
| 2026-09-29 | CNY 6.84 | +1.33% | CNY 6.75 | CNY 6.89 | CNY 6.66 | 4.12M |
| 2026-09-28 | CNY 6.75 | +0.30% | CNY 6.76 | CNY 6.82 | CNY 6.66 | 3.91M |
| 2026-09-24 | CNY 6.73 | -0.15% | CNY 6.74 | CNY 6.83 | CNY 6.70 |
| 2.95M |
| 2026-09-23 | CNY 6.74 | -0.44% | CNY 6.80 | CNY 6.80 | CNY 6.66 | 3.83M |
| 2026-09-22 | CNY 6.77 | +0.89% | CNY 6.68 | CNY 6.80 | CNY 6.63 | 4.29M |
| 2026-09-21 | CNY 6.71 | +3.71% | CNY 6.51 | CNY 6.74 | CNY 6.47 | 5.45M |
| 2026-09-18 | CNY 6.47 | -0.92% | CNY 6.53 | CNY 6.63 | CNY 6.45 | 3.32M |
| 2026-09-17 | CNY 6.53 | +1.87% | CNY 6.41 | CNY 6.57 | CNY 6.31 | 3.75M |
| 2026-09-16 | CNY 6.41 | +1.75% | CNY 6.28 | CNY 6.45 | CNY 6.28 | 4.54M |
| 2026-09-15 | CNY 6.30 | -4.55% | CNY 6.60 | CNY 6.62 | CNY 6.29 | 5.58M |
| 2026-09-14 | CNY 6.60 | +0.46% | CNY 6.61 | CNY 6.69 | CNY 6.49 | 4.88M |
| 2026-09-11 | CNY 6.57 | -2.52% | CNY 6.74 | CNY 6.74 | CNY 6.46 | 4.55M |
| 2026-09-10 | CNY 6.74 | -2.32% | CNY 6.92 | CNY 6.92 | CNY 6.71 | 3.05M |
| 2026-09-09 | CNY 6.90 | +0.44% | CNY 6.85 | CNY 6.95 | CNY 6.82 | 3.65M |
| 2026-09-08 | CNY 6.87 | +1.63% | CNY 6.76 | CNY 6.90 | CNY 6.72 | 3.72M |
| 2026-09-07 | CNY 6.76 | +0.45% | CNY 6.73 | CNY 6.83 | CNY 6.70 | 4.31M |
| 2026-09-04 | CNY 6.73 | +0.30% | CNY 6.69 | CNY 6.84 | CNY 6.68 | 4.65M |
| 2026-09-03 | CNY 6.71 | -1.76% | CNY 6.89 | CNY 6.92 | CNY 6.66 | 5.02M |
| 2026-09-02 | CNY 6.83 | -0.73% | CNY 6.87 | CNY 6.91 | CNY 6.75 | 4.08M |
| 2026-09-01 | CNY 6.88 | +1.03% | CNY 6.82 | CNY 6.95 | CNY 6.80 | 5.16M |
| 2026-08-31 | CNY 6.81 | +0.15% | CNY 6.80 | CNY 6.86 | CNY 6.71 | 5.33M |
| 2026-08-28 | CNY 6.80 | +1.04% | CNY 6.70 | CNY 6.83 | CNY 6.66 | 3.23M |
| 2026-08-27 | CNY 6.73 | -0.74% | CNY 6.76 | CNY 6.82 | CNY 6.69 | 4.38M |
| 2026-08-26 | CNY 6.78 | +1.04% | CNY 6.71 | CNY 6.83 | CNY 6.66 | 5.57M |
| 2026-08-25 | CNY 6.71 | +2.60% | CNY 6.52 | CNY 6.74 | CNY 6.45 | 5.93M |
| 2026-08-24 | CNY 6.54 | -2.24% | CNY 6.66 | CNY 6.71 | CNY 6.49 | 5.23M |
| 2026-08-21 | CNY 6.69 | -0.45% | CNY 6.65 | CNY 6.72 | CNY 6.53 | 5.21M |
| 2026-08-20 | CNY 6.72 | +2.91% | CNY 6.58 | CNY 6.75 | CNY 6.58 | 5.12M |
| 2026-08-19 | CNY 6.53 | -1.66% | CNY 6.65 | CNY 6.67 | CNY 6.50 | 5.19M |
| 2026-08-18 | CNY 6.64 | 0.00% | CNY 6.64 | CNY 6.69 | CNY 6.57 | 4.40M |
| 2026-08-17 | CNY 6.64 | +1.22% | CNY 6.55 | CNY 6.69 | CNY 6.47 | 4.64M |
| 2026-08-14 | CNY 6.56 | +0.15% | CNY 6.55 | CNY 6.64 | CNY 6.50 | 4.48M |
| 2026-08-13 | CNY 6.55 | -1.21% | CNY 6.63 | CNY 6.67 | CNY 6.52 | 4.31M |
| 2026-08-12 | CNY 6.63 | +1.53% | CNY 6.53 | CNY 6.68 | CNY 6.51 | 4.97M |
| 2026-08-11 | CNY 6.53 | -0.46% | CNY 6.58 | CNY 6.61 | CNY 6.47 | 5.19M |
| 2026-08-10 | CNY 6.56 | +3.47% | CNY 6.37 | CNY 6.60 | CNY 6.28 | 6.46M |
| 2026-08-07 | CNY 6.34 | +0.96% | CNY 6.33 | CNY 6.37 | CNY 6.19 | 6.84M |
| 2026-08-06 | CNY 6.28 | +0.64% | CNY 6.26 | CNY 6.31 | CNY 6.18 | 5.48M |
| 2026-08-05 | CNY 6.24 | -0.79% | CNY 6.33 | CNY 6.35 | CNY 6.15 | 6.07M |
| 2026-08-04 | CNY 6.29 | -0.32% | CNY 6.33 | CNY 6.41 | CNY 6.27 | 6.30M |
| 2026-08-03 | CNY 6.31 | +2.94% | CNY 6.14 | CNY 6.33 | CNY 6.09 | 5.67M |
| 2026-07-31 | CNY 6.13 | +1.66% | CNY 6.07 | CNY 6.14 | CNY 5.98 | 5.74M |
| 2026-07-30 | CNY 6.03 | +0.17% | CNY 6.02 | CNY 6.11 | CNY 5.92 | 6.97M |
| 2026-07-29 | CNY 6.02 | +1.86% | CNY 5.97 | CNY 6.08 | CNY 5.93 | 6.39M |
| 2026-07-28 | CNY 5.91 | +1.72% | CNY 5.81 | CNY 5.96 | CNY 5.80 | 6.40M |
| 2026-07-27 | CNY 5.81 | +2.47% | CNY 5.63 | CNY 5.87 | CNY 5.62 | 7.94M |
| 2026-07-24 | CNY 5.67 | -2.41% | CNY 5.73 | CNY 5.82 | CNY 5.60 | 7.20M |
| 2026-07-23 | CNY 5.81 | +3.01% | CNY 5.61 | CNY 5.82 | CNY 5.55 | 6.65M |
| 2026-07-22 | CNY 5.64 | -1.57% | CNY 5.71 | CNY 5.84 | CNY 5.60 | 7.95M |
| 2026-07-21 | CNY 5.73 | -2.88% | CNY 5.85 | CNY 5.92 | CNY 5.53 | 9.46M |
| 2026-07-20 | CNY 5.90 | -3.44% | CNY 6.07 | CNY 6.24 | CNY 5.82 | 9.82M |
| 2026-07-17 | CNY 6.11 | -3.17% | CNY 6.29 | CNY 6.38 | CNY 6.07 | 9.97M |
| 2026-07-16 | CNY 6.31 | +0.64% | CNY 6.28 | CNY 6.40 | CNY 6.21 | 6.97M |
| 2026-07-15 | CNY 6.27 | +1.13% | CNY 6.20 | CNY 6.34 | CNY 6.15 | 6.92M |
| 2026-07-14 | CNY 6.20 | +3.85% | CNY 5.97 | CNY 6.20 | CNY 5.93 | 6.65M |
| 2026-07-13 | CNY 5.97 | -2.29% | CNY 6.08 | CNY 6.16 | CNY 5.95 | 6.34M |
| 2026-07-10 | CNY 6.11 | +2.69% | CNY 5.93 | CNY 6.21 | CNY 5.80 | 8.36M |
| 2026-07-09 | CNY 5.95 | -0.50% | CNY 5.93 | CNY 6.10 | CNY 5.82 | 6.28M |
| 2026-07-08 | CNY 5.98 | -0.17% | CNY 6.02 | CNY 6.07 | CNY 5.92 | 6.26M |
| 2026-07-07 | CNY 5.99 | -4.16% | CNY 6.20 | CNY 6.28 | CNY 5.98 | 6.76M |
| 2026-07-06 | CNY 6.25 | +0.32% | CNY 6.22 | CNY 6.36 | CNY 6.20 | 7.53M |
| 2026-07-03 | CNY 6.23 | +2.47% | CNY 6.18 | CNY 6.29 | CNY 6.05 | 6.79M |
| 2026-07-02 | CNY 6.08 | -0.49% | CNY 6.10 | CNY 6.26 | CNY 6.03 | 8.11M |
| 2026-07-01 | CNY 6.11 | +4.27% | CNY 5.83 | CNY 6.17 | CNY 5.75 | 9.43M |
| 2026-06-30 | CNY 5.86 | -1.84% | CNY 5.91 | CNY 6.00 | CNY 5.73 | 8.66M |
| 2026-06-29 | CNY 5.97 | +1.53% | CNY 5.87 | CNY 6.00 | CNY 5.62 | 8.34M |
| 2026-06-26 | CNY 5.88 | -1.84% | CNY 5.97 | CNY 5.97 | CNY 5.74 | 5.49M |
| 2026-06-25 | CNY 5.99 | -3.07% | CNY 6.14 | CNY 6.14 | CNY 5.93 | 5.83M |
| 2026-06-24 | CNY 6.18 | -3.74% | CNY 6.43 | CNY 6.47 | CNY 6.11 | 6.72M |
| 2026-06-23 | CNY 6.42 | +2.23% | CNY 6.25 | CNY 6.56 | CNY 6.21 | 7.67M |
| 2026-06-22 | CNY 6.28 | +1.78% | CNY 6.17 | CNY 6.32 | CNY 5.93 | 6.86M |
| 2026-06-18 | CNY 6.17 | -0.48% | CNY 6.17 | CNY 6.22 | CNY 6.00 | 5.55M |
| 2026-06-17 | CNY 6.20 | -2.21% | CNY 6.33 | CNY 6.34 | CNY 6.15 | 5.92M |
| 2026-06-16 | CNY 6.34 | -0.63% | CNY 6.39 | CNY 6.41 | CNY 6.19 | 6.62M |
| 2026-06-15 | CNY 6.38 | -2.00% | CNY 6.54 | CNY 6.66 | CNY 6.35 | 6.46M |
| 2026-06-12 | CNY 6.51 | +0.93% | CNY 6.44 | CNY 6.54 | CNY 6.33 | 5.37M |
| 2026-06-11 | CNY 6.45 | -0.92% | CNY 6.46 | CNY 6.51 | CNY 6.28 | 4.56M |
| 2026-06-10 | CNY 6.51 | -0.61% | CNY 6.48 | CNY 6.60 | CNY 6.38 | 4.47M |
| 2026-06-09 | CNY 6.55 | -1.36% | CNY 6.64 | CNY 6.70 | CNY 6.48 | 4.61M |
| 2026-06-08 | CNY 6.64 | -1.48% | CNY 6.66 | CNY 6.83 | CNY 6.47 | 5.10M |
| 2026-06-05 | CNY 6.74 | +1.51% | CNY 6.68 | CNY 6.85 | CNY 6.55 | 5.56M |
| 2026-06-04 | CNY 6.64 | -1.92% | CNY 6.73 | CNY 6.82 | CNY 6.59 | 3.90M |
| 2026-06-03 | CNY 6.77 | -1.60% | CNY 6.92 | CNY 6.93 | CNY 6.71 | 4.77M |
| 2026-06-02 | CNY 6.88 | -4.04% | CNY 7.16 | CNY 7.18 | CNY 6.83 | 6.65M |
| 2026-06-01 | CNY 7.17 | +3.61% | CNY 6.88 | CNY 7.18 | CNY 6.76 | 6.35M |
| 2026-05-29 | CNY 6.92 | -2.40% | CNY 7.04 | CNY 7.15 | CNY 6.85 | 6.06M |
| 2026-05-28 | CNY 7.09 | +1.00% | CNY 7.00 | CNY 7.13 | CNY 6.91 | 5.95M |
| 2026-05-27 | CNY 7.02 | -3.04% | CNY 7.25 | CNY 7.25 | CNY 6.90 | 6.90M |
| 2026-05-26 | CNY 7.24 | -2.16% | CNY 7.40 | CNY 7.43 | CNY 7.12 | 7.37M |