Anhui Hyea Aromas Co., Ltd. Class A 300886
SZSE · China · Process Industries
CNY 23.72-0.34 (-1.41%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.72 | -1.41% | CNY 24.06 | CNY 24.21 | CNY 23.55 | 781.60K |
| 2026-09-29 | CNY 24.06 | +1.73% | CNY 23.65 | CNY 24.26 | CNY 23.54 | 1.30M |
| 2026-09-28 | CNY 23.65 | -1.34% | CNY 23.97 | CNY 24.45 | CNY 23.60 | 1.25M |
| 2026-09-24 | CNY 23.97 | -1.48% | CNY 24.20 | CNY 24.68 | CNY 23.94 | 1.30M |
| 2026-09-23 | CNY 24.33 | -0.86% | CNY 24.41 | CNY 24.54 | CNY 24.00 | 1.76M |
| 2026-09-22 | CNY 24.54 | +2.94% | CNY 23.94 | CNY 25.50 | CNY 23.53 | 3.04M |
| 2026-09-21 | CNY 23.84 | +4.29% | CNY 22.90 | CNY 24.18 | CNY 22.62 | 2.64M |
| 2026-09-18 | CNY 22.86 | -3.26% | CNY 23.49 | CNY 23.71 | CNY 22.80 | 2.25M |
| 2026-09-17 | CNY 23.63 | +5.30% | CNY 22.27 | CNY 23.75 | CNY 22.11 | 3.49M |
| 2026-09-16 | CNY 22.44 | +0.81% | CNY 22.00 | CNY 22.60 | CNY 21.99 | 1.72M |
| 2026-09-15 | CNY 22.26 | -6.78% | CNY 23.50 | CNY 23.74 | CNY 22.22 | 3.58M |
| 2026-09-14 | CNY 23.88 | +7.57% | CNY 22.30 | CNY 24.92 | CNY 21.90 | 4.38M |
| 2026-09-11 | CNY 22.20 | -3.44% | CNY 22.80 | CNY 22.80 | CNY 21.76 | 1.71M |
| 2026-09-10 | CNY 22.99 | -2.46% | CNY 23.60 | CNY 23.68 | CNY 22.85 | 1.05M |
| 2026-09-09 | CNY 23.57 | -0.59% | CNY 23.61 | CNY 24.08 | CNY 23.34 | 1.31M |
| 2026-09-08 | CNY 23.71 | +0.98% | CNY 23.57 | CNY 23.88 | CNY 23.41 | 992.92K |
| 2026-09-07 | CNY 23.48 | +0.34% | CNY 23.40 | CNY 23.77 | CNY 23.28 | 919.60K |
| 2026-09-04 | CNY 23.40 | +0.43% | CNY 23.29 | CNY 23.82 | CNY 23.08 | 1.39M |
| 2026-09-03 | CNY 23.30 | -3.72% | CNY 24.22 | CNY 24.35 | CNY 23.30 | 2.21M |
| 2026-09-02 | CNY 24.20 | -2.18% | CNY 24.66 | CNY 24.88 | CNY 23.89 | 2.71M |
| 2026-09-01 | CNY 24.74 | -0.72% | CNY 24.92 | CNY 25.15 | CNY 24.74 | 1.23M |
| 2026-08-31 | CNY 24.92 | +1.51% | CNY 24.42 | CNY 24.99 | CNY 24.30 | 1.33M |
| 2026-08-28 | CNY 24.55 | +0.24% | CNY 24.47 | CNY 24.70 | CNY 24.19 | 956.60K |
| 2026-08-27 | CNY 24.49 | -0.33% | CNY 24.59 | CNY 24.66 | CNY 24.34 | 771.26K |
| 2026-08-26 | CNY 24.57 | -0.49% | CNY 24.56 | CNY 24.83 | CNY 24.25 | 887.85K |
| 2026-08-25 | CNY 24.69 | +1.40% | CNY 24.17 | CNY 24.85 | CNY 24.08 | 1.11M |
| 2026-08-24 | CNY 24.35 | -0.77% | CNY 24.83 | CNY 24.86 | CNY 24.05 | 1.30M |
| 2026-08-21 | CNY 24.54 | -1.05% | CNY 24.80 | CNY 24.85 | CNY 23.85 | 2.29M |
| 2026-08-20 | CNY 24.80 | +2.44% | CNY 24.22 | CNY 25.35 | CNY 24.22 | 1.74M |
| 2026-08-19 | CNY 24.21 | -3.00% | CNY 24.59 | CNY 24.92 | CNY 23.70 | 2.71M |
| 2026-08-18 | CNY 24.96 | -4.00% | CNY 25.86 | CNY 26.00 | CNY 24.83 | 2.40M |
| 2026-08-17 | CNY 26.00 | +6.34% | CNY 24.46 | CNY 26.23 | CNY 24.46 | 4.52M |
| 2026-08-14 | CNY 24.45 | +0.25% | CNY 24.44 | CNY 24.62 | CNY 23.88 | 1.48M |
| 2026-08-13 | CNY 24.39 | -2.44% | CNY 25.09 | CNY 25.09 | CNY 24.31 | 2.20M |
| 2026-08-12 | CNY 25.00 | -4.07% | CNY 25.74 | CNY 26.47 | CNY 24.88 | 4.42M |
| 2026-08-11 | CNY 26.06 | +10.24% | CNY 23.64 | CNY 26.38 | CNY 23.47 | 5.63M |
| 2026-08-10 | CNY 23.64 | +5.02% | CNY 22.58 | CNY 23.78 | CNY 22.32 | 1.85M |
| 2026-08-07 | CNY 22.51 | -0.31% | CNY 22.56 | CNY 22.79 | CNY 21.80 | 1.22M |
| 2026-08-06 | CNY 22.58 | +1.03% | CNY 22.30 | CNY 22.74 | CNY 22.30 | 1.05M |
| 2026-08-05 | CNY 22.35 | -0.31% | CNY 22.51 | CNY 22.70 | CNY 22.01 | 1.15M |
| 2026-08-04 | CNY 22.42 | +1.08% | CNY 22.18 | CNY 22.77 | CNY 22.11 | 1.43M |
| 2026-08-03 | CNY 22.18 | +3.45% | CNY 21.55 | CNY 22.25 | CNY 21.48 | 1.41M |
| 2026-07-31 | CNY 21.44 | +2.10% | CNY 21.11 | CNY 21.74 | CNY 21.06 | 1.35M |
| 2026-07-30 | CNY 21.00 | -1.96% | CNY 21.22 | CNY 21.62 | CNY 20.66 | 1.80M |
| 2026-07-29 | CNY 21.42 | -1.15% | CNY 21.54 | CNY 21.88 | CNY 20.86 | 2.49M |
| 2026-07-28 | CNY 21.67 | +3.09% | CNY 20.80 | CNY 21.96 | CNY 20.40 | 1.85M |
| 2026-07-27 | CNY 21.02 | +6.92% | CNY 19.45 | CNY 21.15 | CNY 19.45 | 2.05M |
| 2026-07-24 | CNY 19.66 | -1.21% | CNY 19.97 | CNY 20.20 | CNY 19.51 | 1.20M |
| 2026-07-23 | CNY 19.90 | +4.85% | CNY 18.92 | CNY 20.29 | CNY 18.85 | 1.47M |
| 2026-07-22 | CNY 18.98 | -2.92% | CNY 19.40 | CNY 19.66 | CNY 18.88 | 1.26M |
| 2026-07-21 | CNY 19.55 | -2.05% | CNY 19.96 | CNY 20.03 | CNY 18.60 | 2.30M |
| 2026-07-20 | CNY 19.96 | -4.59% | CNY 20.80 | CNY 21.39 | CNY 19.61 | 2.36M |
| 2026-07-17 | CNY 20.92 | -1.83% | CNY 21.37 | CNY 21.98 | CNY 20.62 | 2.26M |
| 2026-07-16 | CNY 21.31 | +0.61% | CNY 21.00 | CNY 21.75 | CNY 20.82 | 1.61M |
| 2026-07-15 | CNY 21.18 | +1.92% | CNY 20.86 | CNY 21.55 | CNY 20.58 | 1.71M |
| 2026-07-14 | CNY 20.78 | -0.05% | CNY 20.73 | CNY 20.98 | CNY 20.07 | 2.32M |
| 2026-07-13 | CNY 20.79 | -6.60% | CNY 22.23 | CNY 22.88 | CNY 20.79 | 3.83M |
| 2026-07-10 | CNY 22.26 | +7.23% | CNY 20.76 | CNY 23.18 | CNY 20.11 | 4.06M |
| 2026-07-09 | CNY 20.76 | +0.10% | CNY 20.52 | CNY 20.93 | CNY 20.18 | 1.70M |
| 2026-07-08 | CNY 20.74 | +1.27% | CNY 20.43 | CNY 21.02 | CNY 20.10 | 1.82M |
| 2026-07-07 | CNY 20.48 | -2.38% | CNY 21.11 | CNY 21.11 | CNY 20.00 | 1.59M |
| 2026-07-06 | CNY 20.98 | -0.47% | CNY 21.08 | CNY 21.44 | CNY 20.83 | 1.52M |
| 2026-07-03 | CNY 21.08 | +2.68% | CNY 20.69 | CNY 21.20 | CNY 20.53 | 1.89M |
| 2026-07-02 | CNY 20.53 | +0.34% | CNY 20.61 | CNY 21.17 | CNY 20.42 | 1.64M |
| 2026-07-01 | CNY 20.46 | +2.81% | CNY 19.84 | CNY 20.85 | CNY 19.78 | 1.51M |
| 2026-06-30 | CNY 19.90 | +0.35% | CNY 19.95 | CNY 20.15 | CNY 19.40 | 1.30M |
| 2026-06-29 | CNY 19.83 | -0.50% | CNY 20.13 | CNY 20.16 | CNY 19.00 | 1.80M |
| 2026-06-26 | CNY 19.93 | -1.73% | CNY 20.28 | CNY 20.28 | CNY 19.55 | 1.30M |
| 2026-06-25 | CNY 20.28 | -3.01% | CNY 20.91 | CNY 20.91 | CNY 20.01 | 1.73M |
| 2026-06-24 | CNY 20.91 | -4.13% | CNY 21.90 | CNY 22.01 | CNY 20.70 | 1.80M |
| 2026-06-23 | CNY 21.81 | +0.46% | CNY 21.69 | CNY 22.41 | CNY 21.45 | 1.97M |
| 2026-06-22 | CNY 21.71 | +0.98% | CNY 21.30 | CNY 21.84 | CNY 20.51 | 2.02M |
| 2026-06-18 | CNY 21.50 | -1.42% | CNY 21.80 | CNY 21.98 | CNY 21.27 | 1.37M |
| 2026-06-17 | CNY 21.81 | -1.89% | CNY 22.26 | CNY 22.28 | CNY 21.62 | 1.30M |
| 2026-06-16 | CNY 22.23 | -1.07% | CNY 22.40 | CNY 22.65 | CNY 21.71 | 1.55M |
| 2026-06-15 | CNY 22.47 | -1.92% | CNY 22.90 | CNY 23.71 | CNY 22.31 | 1.62M |
| 2026-06-12 | CNY 22.91 | +0.04% | CNY 23.36 | CNY 23.36 | CNY 22.65 | 1.25M |
| 2026-06-11 | CNY 22.90 | -1.04% | CNY 22.88 | CNY 23.28 | CNY 22.43 | 1.02M |
| 2026-06-10 | CNY 23.14 | -0.56% | CNY 23.03 | CNY 23.53 | CNY 22.58 | 1.15M |
| 2026-06-09 | CNY 23.27 | +0.43% | CNY 23.28 | CNY 23.67 | CNY 22.84 | 1.44M |
| 2026-06-08 | CNY 23.17 | -2.69% | CNY 23.69 | CNY 24.49 | CNY 22.73 | 1.81M |
| 2026-06-05 | CNY 23.81 | +1.45% | CNY 23.90 | CNY 24.39 | CNY 23.03 | 2.34M |
| 2026-06-04 | CNY 23.47 | -3.22% | CNY 24.57 | CNY 26.55 | CNY 23.20 | 2.76M |
| 2026-06-03 | CNY 24.25 | -1.30% | CNY 24.58 | CNY 24.70 | CNY 23.90 | 1.83M |
| 2026-06-02 | CNY 24.57 | -1.64% | CNY 24.98 | CNY 25.53 | CNY 23.95 | 2.07M |
| 2026-06-01 | CNY 24.98 | +3.82% | CNY 24.11 | CNY 25.30 | CNY 19.25 | 2.06M |
| 2026-05-29 | CNY 24.06 | -3.91% | CNY 25.07 | CNY 25.26 | CNY 23.80 | 1.79M |
| 2026-05-28 | CNY 25.04 | -0.36% | CNY 25.08 | CNY 25.44 | CNY 24.23 | 1.39M |
| 2026-05-27 | CNY 25.13 | -3.01% | CNY 25.91 | CNY 26.01 | CNY 24.54 | 2.09M |
| 2026-05-26 | CNY 25.91 | -1.74% | CNY 26.33 | CNY 26.39 | CNY 25.60 | 1.72M |