UK markets closed

Anhui Hyea Aromas Co., Ltd. (300886.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
18.54+0.82 (+4.63%)
At close: 03:04PM CST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202417.8318.8917.8018.5418.542,112,163
30 May 202417.8918.2817.5217.7217.721,039,460
29 May 202417.8018.4317.6218.0118.01984,360
28 May 202418.3818.4917.6017.8017.801,157,600
27 May 202418.1618.4717.5218.3618.361,259,651
24 May 202417.9518.0617.5117.6517.65898,600
23 May 202418.4618.6317.6017.9517.951,126,880
22 May 202418.3318.8818.3118.4618.46978,365
21 May 202418.4318.6518.2618.3018.301,068,233
20 May 202419.0519.0618.1418.2518.251,170,330
17 May 202418.5018.7218.2018.5018.501,383,430
16 May 202418.4718.9918.3118.5618.561,406,990
15 May 202418.2918.6617.7018.3018.301,983,880
14 May 202417.1220.0017.1218.3418.342,881,996
13 May 202418.2318.2317.1117.2117.211,266,267
10 May 202418.6618.7617.8617.9317.931,577,246
09 May 202418.8619.1818.4018.5918.592,121,396
08 May 202418.7719.6518.2119.2519.252,849,130
07 May 202418.0318.9418.0218.8518.852,102,240
06 May 202417.6518.0717.3117.9717.971,962,050
30 Apr 202417.0317.6216.7917.2417.241,718,500
29 Apr 202416.5517.0516.3116.9916.991,740,799
26 Apr 202416.6116.7615.4916.2516.252,287,384
25 Apr 202415.7318.2515.7216.8116.813,270,770
24 Apr 202415.8016.4015.3515.7215.721,861,101
23 Apr 202413.7115.0413.7114.8414.841,073,317
22 Apr 202414.0714.0713.1313.7413.74753,352
19 Apr 202414.2414.3113.6014.0714.07693,280
18 Apr 202414.6414.6414.0114.2414.24969,934
17 Apr 202412.9315.0712.9314.6414.641,481,404
16 Apr 202414.4914.5712.6812.6812.681,276,577
15 Apr 202415.9516.1114.4814.7814.781,625,422
12 Apr 202416.0416.6515.4516.1516.15694,000
11 Apr 202416.3916.8216.0416.3816.38608,683
10 Apr 202417.2417.2716.2216.4916.49752,980
09 Apr 202416.7317.2816.5517.2317.231,034,520
08 Apr 202418.0918.1716.5716.7516.75858,500
03 Apr 202418.1018.1817.4717.9017.90799,200
02 Apr 202417.9518.3017.9018.0818.08831,068
01 Apr 202417.5617.9817.4017.9717.97795,520
29 Mar 202417.1017.5017.0017.4017.40472,810
28 Mar 202416.4917.3316.4617.1117.111,004,800
27 Mar 202417.0717.6516.4216.4916.49775,630
26 Mar 202417.1117.3516.6817.1117.111,005,270
25 Mar 202417.8117.8116.9216.9816.98923,981
22 Mar 202418.5018.5017.5017.7017.70922,954
21 Mar 202418.7018.7017.7818.1318.13870,803
20 Mar 202417.7118.2017.7118.1918.19712,232
19 Mar 202418.2418.8017.6617.7117.711,008,270
18 Mar 202417.3418.5717.2918.3618.361,590,589
15 Mar 202417.0117.3616.8217.2917.29892,659
14 Mar 202416.9817.2616.7716.9816.98537,710
13 Mar 202417.1417.3116.8117.0617.06686,470
12 Mar 202416.9117.2316.7317.1017.10769,970
11 Mar 202416.4016.7316.1516.7316.73538,300
08 Mar 202416.4516.4715.8916.2516.25530,515
07 Mar 202416.4416.7616.0316.1816.18612,050
06 Mar 202415.8216.4015.7016.2916.29719,730
05 Mar 202416.3316.4415.7915.8315.83846,270
04 Mar 202416.6416.9915.7516.3616.361,120,931
01 Mar 202416.5716.9816.2616.6416.64743,290
29 Feb 202415.3316.4215.2316.3516.351,211,033
28 Feb 202417.4018.1715.6515.6515.652,346,914
27 Feb 202417.3017.4216.7817.4017.40810,400
26 Feb 202416.5917.3816.1916.9616.961,385,900
23 Feb 202415.6116.5915.6116.2616.26993,150
22 Feb 202414.9515.8014.8015.6115.611,065,300
21 Feb 202414.1015.4513.7414.9514.951,162,187
20 Feb 202413.7014.1413.3014.0814.08973,580
19 Feb 202412.9513.9312.9013.6313.631,370,162
08 Feb 202411.3012.9210.1612.8312.831,760,785
07 Feb 202412.7912.7911.0311.4111.412,598,202
06 Feb 202413.0513.6611.1112.8512.852,364,598
05 Feb 202416.3616.3713.0913.1113.112,326,168
02 Feb 202418.7118.7115.5116.3616.361,426,643
01 Feb 202418.2219.5817.2417.7417.74972,591
31 Jan 202419.7419.7418.0618.2218.22936,974
30 Jan 202420.7520.8119.7119.7419.74634,511
29 Jan 202421.7822.3420.5820.8320.83783,020
26 Jan 202422.4022.4021.6621.7821.78690,753
25 Jan 202420.4821.8220.4721.7721.77633,830
24 Jan 202420.5120.9019.7020.5120.51980,642
23 Jan 202420.6620.9019.8620.4320.431,431,890
22 Jan 202422.8823.3020.6320.8320.831,110,871
19 Jan 202423.3923.8622.8422.8822.88526,599
18 Jan 202424.0324.3022.5923.3723.371,069,460
17 Jan 202424.2224.7524.0224.0724.07580,350
16 Jan 202424.5424.8924.1724.4624.46457,260
15 Jan 202424.5324.7824.3524.5324.53420,873
12 Jan 202424.3424.9824.3424.5324.53482,300
11 Jan 202424.5524.8524.3524.5724.57497,160
10 Jan 202424.9625.0024.2924.6524.65719,521
09 Jan 202424.4824.8724.3924.7024.70611,906
08 Jan 202424.5125.0924.3624.3824.38467,630
05 Jan 202425.0125.3524.5624.7524.75601,116
04 Jan 202424.8325.1324.8325.0125.01424,584
03 Jan 202424.8525.0824.7024.9924.99616,851
02 Jan 202424.7925.2024.7625.0825.081,122,601
29 Dec 202324.2724.7724.0924.7724.77721,021
28 Dec 202323.3824.2923.2124.2024.20634,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...