Anhui Huaheng Biotechnology Co., Ltd. Class A 688639
SSE · China · Health Technology
CNY 19.11+1.35 (+7.60%)
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 19.11 | +7.60% | CNY 18.02 | CNY 19.54 | CNY 17.95 | 10.93M |
| 2026-09-29 | CNY 17.76 | +0.40% | CNY 17.60 | CNY 18.18 | CNY 17.48 | 4.54M |
| 2026-09-28 | CNY 17.69 | -1.45% | CNY 18.31 | CNY 18.35 | CNY 17.58 | 3.93M |
| 2026-09-24 | CNY 17.95 | -1.86% | CNY 18.48 | CNY 18.65 | CNY 17.95 | 4.59M |
| 2026-09-23 | CNY 18.29 | -1.56% | CNY 18.50 | CNY 18.68 | CNY 18.25 | 5.26M |
| 2026-09-22 | CNY 18.58 | +2.09% | CNY 18.19 | CNY 18.97 | CNY 17.97 | 9.58M |
| 2026-09-21 | CNY 18.20 | +6.81% | CNY 17.16 | CNY 18.85 | CNY 17.16 | 10.19M |
| 2026-09-18 | CNY 17.04 | +2.10% | CNY 16.99 | CNY 17.65 | CNY 16.61 | 4.80M |
| 2026-09-17 | CNY 16.69 | +0.54% | CNY 16.41 | CNY 16.99 | CNY 16.41 | 2.89M |
| 2026-09-16 | CNY 16.60 | +1.59% | CNY 16.40 | CNY 16.68 | CNY 16.17 | 3.67M |
| 2026-09-15 | CNY 16.34 | -1.57% | CNY 16.63 | CNY 16.69 | CNY 16.28 | 2.78M |
| 2026-09-14 | CNY 16.60 | -0.12% | CNY 16.52 | CNY 16.71 | CNY 16.24 | 3.42M |
| 2026-09-11 | CNY 16.62 | -4.10% | CNY 17.25 | CNY 17.25 | CNY 16.51 | 5.42M |
| 2026-09-10 | CNY 17.33 | -2.64% | CNY 17.79 | CNY 17.80 | CNY 17.24 | 4.27M |
| 2026-09-09 | CNY 17.80 | -3.31% | CNY 18.30 | CNY 18.63 | CNY 17.76 | 5.64M |
| 2026-09-08 | CNY 18.41 | +2.68% | CNY 17.84 | CNY 18.55 | CNY 17.82 | 6.03M |
| 2026-09-07 | CNY 17.93 | +1.30% | CNY 17.70 | CNY 18.29 | CNY 17.66 | 5.61M |
| 2026-09-04 | CNY 17.70 | +2.37% | CNY 17.35 | CNY 18.11 | CNY 17.35 | 6.32M |
| 2026-09-03 | CNY 17.29 | +0.41% | CNY 17.51 | CNY 17.59 | CNY 17.10 | 3.06M |
| 2026-09-02 | CNY 17.22 | -2.21% | CNY 17.54 | CNY 17.71 | CNY 17.13 | 4.78M |
| 2026-09-01 | CNY 17.61 | +3.83% | CNY 16.98 | CNY 17.87 | CNY 16.90 | 7.29M |
| 2026-08-31 | CNY 16.96 | 0.00% | CNY 16.93 | CNY 17.22 | CNY 16.67 | 4.60M |
| 2026-08-28 | CNY 16.96 | +2.23% | CNY 16.59 | CNY 17.03 | CNY 16.48 | 4.48M |
| 2026-08-27 | CNY 16.59 | +0.55% | CNY 16.42 | CNY 16.64 | CNY 16.27 | 3.18M |
| 2026-08-26 | CNY 16.50 | -0.60% | CNY 16.53 | CNY 16.77 | CNY 16.41 | 4.40M |
| 2026-08-25 | CNY 16.60 | +3.23% | CNY 16.40 | CNY 16.74 | CNY 16.14 | 6.20M |
| 2026-08-24 | CNY 16.08 | -3.65% | CNY 16.67 | CNY 16.94 | CNY 16.01 | 5.81M |
| 2026-08-21 | CNY 16.69 | -3.80% | CNY 17.26 | CNY 17.37 | CNY 16.60 | 6.27M |
| 2026-08-20 | CNY 17.35 | +4.58% | CNY 16.69 | CNY 17.81 | CNY 16.69 | 9.57M |
| 2026-08-19 | CNY 16.59 | -4.44% | CNY 17.10 | CNY 17.37 | CNY 16.57 | 6.40M |
| 2026-08-18 | CNY 17.36 | +1.46% | CNY 17.10 | CNY 18.00 | CNY 17.04 | 7.67M |
| 2026-08-17 | CNY 17.11 | +0.77% | CNY 16.98 | CNY 17.20 | CNY 16.66 | 4.05M |
| 2026-08-14 | CNY 16.98 | -3.19% | CNY 17.65 | CNY 17.65 | CNY 16.93 | 5.30M |
| 2026-08-13 | CNY 17.54 | +0.46% | CNY 17.57 | CNY 18.41 | CNY 17.25 | 7.58M |
| 2026-08-12 | CNY 17.46 | -0.74% | CNY 17.47 | CNY 17.82 | CNY 17.39 | 4.50M |
| 2026-08-11 | CNY 17.59 | -2.76% | CNY 17.97 | CNY 18.06 | CNY 17.57 | 5.38M |
| 2026-08-10 | CNY 18.09 | +3.43% | CNY 17.61 | CNY 18.57 | CNY 17.34 | 8.78M |
| 2026-08-07 | CNY 17.49 | +2.46% | CNY 17.24 | CNY 17.55 | CNY 16.75 | 6.33M |
| 2026-08-06 | CNY 17.07 | -0.76% | CNY 17.10 | CNY 17.30 | CNY 16.85 | 5.09M |
| 2026-08-05 | CNY 17.20 | +1.18% | CNY 16.97 | CNY 17.36 | CNY 16.67 | 4.53M |
| 2026-08-04 | CNY 17.00 | -1.16% | CNY 17.04 | CNY 17.45 | CNY 16.95 | 5.10M |
| 2026-08-03 | CNY 17.20 | +1.18% | CNY 16.90 | CNY 17.29 | CNY 16.81 | 6.29M |
| 2026-07-31 | CNY 17.00 | -0.18% | CNY 16.80 | CNY 17.29 | CNY 16.80 | 5.60M |
| 2026-07-30 | CNY 17.03 | +2.16% | CNY 16.73 | CNY 17.56 | CNY 16.50 | 5.69M |
| 2026-07-29 | CNY 16.67 | +3.16% | CNY 16.26 | CNY 16.75 | CNY 16.20 | 5.13M |
| 2026-07-28 | CNY 16.16 | -0.06% | CNY 16.06 | CNY 16.37 | CNY 15.95 | 3.85M |
| 2026-07-27 | CNY 16.17 | +4.59% | CNY 15.31 | CNY 16.68 | CNY 15.30 | 7.15M |
| 2026-07-24 | CNY 15.46 | -4.74% | CNY 16.23 | CNY 16.52 | CNY 15.44 | 4.61M |
| 2026-07-23 | CNY 16.23 | +1.56% | CNY 15.70 | CNY 16.29 | CNY 15.70 | 4.77M |
| 2026-07-22 | CNY 15.98 | -1.05% | CNY 16.27 | CNY 16.45 | CNY 15.84 | 7.52M |
| 2026-07-21 | CNY 16.15 | +1.00% | CNY 16.01 | CNY 16.18 | CNY 15.63 | 7.55M |
| 2026-07-20 | CNY 15.99 | -0.93% | CNY 16.10 | CNY 16.44 | CNY 15.56 | 9.04M |
| 2026-07-17 | CNY 16.14 | -6.11% | CNY 17.19 | CNY 17.56 | CNY 16.10 | 10.03M |
| 2026-07-16 | CNY 17.19 | -1.77% | CNY 17.37 | CNY 17.46 | CNY 16.78 | 8.48M |
| 2026-07-15 | CNY 17.50 | +10.34% | CNY 15.97 | CNY 17.70 | CNY 15.78 | 10.64M |
| 2026-07-14 | CNY 15.86 | -0.81% | CNY 15.95 | CNY 16.14 | CNY 15.75 | 3.68M |
| 2026-07-13 | CNY 15.99 | -2.56% | CNY 16.25 | CNY 16.53 | CNY 15.81 | 4.03M |
| 2026-07-10 | CNY 16.41 | +0.43% | CNY 16.22 | CNY 16.82 | CNY 16.20 | 3.83M |
| 2026-07-09 | CNY 16.34 | -0.49% | CNY 16.26 | CNY 16.53 | CNY 16.22 | 3.42M |
| 2026-07-08 | CNY 16.42 | -0.73% | CNY 16.48 | CNY 16.85 | CNY 16.23 | 3.48M |
| 2026-07-07 | CNY 16.54 | -1.49% | CNY 17.11 | CNY 17.36 | CNY 16.30 | 5.64M |
| 2026-07-06 | CNY 16.79 | +0.78% | CNY 16.65 | CNY 16.90 | CNY 16.52 | 5.77M |
| 2026-07-03 | CNY 16.66 | -1.71% | CNY 17.06 | CNY 17.20 | CNY 16.52 | 6.60M |
| 2026-07-02 | CNY 16.95 | +3.54% | CNY 16.00 | CNY 17.40 | CNY 15.98 | 9.07M |
| 2026-07-01 | CNY 16.37 | +1.43% | CNY 16.26 | CNY 16.50 | CNY 15.67 | 11.33M |
| 2026-06-30 | CNY 16.14 | -2.95% | CNY 16.33 | CNY 17.26 | CNY 15.87 | 16.45M |
| 2026-06-29 | CNY 16.63 | +7.99% | CNY 15.65 | CNY 16.95 | CNY 15.65 | 28.19M |
| 2026-06-26 | CNY 15.40 | -10.05% | CNY 15.28 | CNY 16.22 | CNY 14.52 | 29.92M |
| 2026-06-25 | CNY 17.12 | -20.00% | CNY 17.12 | CNY 17.12 | CNY 17.12 | 1.66M |
| 2026-06-24 | CNY 21.40 | -1.97% | CNY 22.03 | CNY 22.03 | CNY 21.20 | 4.68M |
| 2026-06-23 | CNY 21.83 | +3.95% | CNY 20.99 | CNY 22.47 | CNY 20.99 | 8.40M |
| 2026-06-22 | CNY 21.00 | +0.62% | CNY 20.78 | CNY 21.00 | CNY 19.77 | 5.99M |
| 2026-06-18 | CNY 20.87 | +0.87% | CNY 20.85 | CNY 21.20 | CNY 20.36 | 4.33M |
| 2026-06-17 | CNY 20.69 | -2.22% | CNY 21.01 | CNY 21.03 | CNY 20.46 | 3.75M |
| 2026-06-16 | CNY 21.16 | -0.66% | CNY 21.58 | CNY 21.58 | CNY 21.02 | 3.38M |
| 2026-06-15 | CNY 21.30 | +0.47% | CNY 21.30 | CNY 21.68 | CNY 21.07 | 5.10M |
| 2026-06-12 | CNY 21.20 | +2.91% | CNY 20.69 | CNY 21.22 | CNY 20.46 | 5.28M |
| 2026-06-11 | CNY 20.60 | +0.49% | CNY 20.46 | CNY 21.12 | CNY 20.35 | 5.09M |
| 2026-06-10 | CNY 20.50 | +0.10% | CNY 20.44 | CNY 20.55 | CNY 19.99 | 3.92M |
| 2026-06-09 | CNY 20.48 | -0.44% | CNY 20.69 | CNY 20.78 | CNY 20.30 | 4.33M |
| 2026-06-08 | CNY 20.57 | -5.94% | CNY 21.05 | CNY 21.47 | CNY 20.22 | 7.44M |
| 2026-06-05 | CNY 21.87 | -0.95% | CNY 22.01 | CNY 22.30 | CNY 21.42 | 5.24M |
| 2026-06-04 | CNY 22.08 | +1.42% | CNY 21.81 | CNY 22.54 | CNY 21.37 | 8.49M |
| 2026-06-03 | CNY 21.77 | -3.29% | CNY 22.55 | CNY 22.62 | CNY 21.70 | 6.03M |
| 2026-06-02 | CNY 22.51 | -4.50% | CNY 23.71 | CNY 23.71 | CNY 22.40 | 6.14M |
| 2026-06-01 | CNY 23.57 | +0.43% | CNY 23.78 | CNY 24.30 | CNY 23.35 | 4.95M |
| 2026-05-29 | CNY 23.47 | -1.92% | CNY 24.08 | CNY 24.09 | CNY 23.37 | 4.26M |
| 2026-05-28 | CNY 23.93 | -1.44% | CNY 24.60 | CNY 24.75 | CNY 23.20 | 5.53M |
| 2026-05-27 | CNY 24.28 | -3.50% | CNY 25.01 | CNY 25.40 | CNY 24.13 | 5.01M |
| 2026-05-26 | CNY 25.16 | -1.10% | CNY 25.47 | CNY 25.52 | CNY 24.83 | 4.03M |