Anhui Huangshan Capsule Co., Ltd. (002817.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 6.95 | 6.75 | 6.56 | 6.59 | 6.59 | 5,251,616 |
| 10 May 2024 | 6.95 | 6.98 | 6.70 | 6.76 | 6.76 | 4,179,814 |
| 09 May 2024 | 6.92 | 6.98 | 6.83 | 6.91 | 6.91 | 4,066,348 |
| 08 May 2024 | 6.91 | 7.00 | 6.82 | 6.88 | 6.88 | 4,438,996 |
| 07 May 2024 | 6.84 | 6.92 | 6.80 | 6.90 | 6.90 | 4,297,740 |
| 06 May 2024 | 6.70 | 6.85 | 6.69 | 6.83 | 6.83 | 5,050,416 |
| 30 Apr 2024 | 6.56 | 6.70 | 6.56 | 6.66 | 6.66 | 4,976,372 |
| 29 Apr 2024 | 6.40 | 6.56 | 6.38 | 6.56 | 6.56 | 5,019,191 |
| 26 Apr 2024 | 6.36 | 6.42 | 6.22 | 6.37 | 6.37 | 4,617,639 |
| 25 Apr 2024 | 6.27 | 6.39 | 6.23 | 6.32 | 6.32 | 4,741,131 |
| 24 Apr 2024 | 6.28 | 6.52 | 6.15 | 6.26 | 6.26 | 5,354,856 |
| 23 Apr 2024 | 6.10 | 6.23 | 6.06 | 6.16 | 6.16 | 4,178,840 |
| 22 Apr 2024 | 6.13 | 6.15 | 5.91 | 6.06 | 6.06 | 4,341,140 |
| 19 Apr 2024 | 6.07 | 6.21 | 6.02 | 6.13 | 6.13 | 3,775,815 |
| 18 Apr 2024 | 6.19 | 6.31 | 6.10 | 6.10 | 6.10 | 6,483,951 |
| 17 Apr 2024 | 6.02 | 6.44 | 6.02 | 6.22 | 6.22 | 10,323,044 |
| 16 Apr 2024 | 6.44 | 6.44 | 5.81 | 5.85 | 5.85 | 8,150,353 |
| 15 Apr 2024 | 6.85 | 6.87 | 6.32 | 6.44 | 6.44 | 6,903,605 |
| 12 Apr 2024 | 6.87 | 6.94 | 6.80 | 6.84 | 6.84 | 2,718,847 |
| 11 Apr 2024 | 6.81 | 7.02 | 6.72 | 6.86 | 6.86 | 3,118,023 |
| 10 Apr 2024 | 6.99 | 7.04 | 6.78 | 6.89 | 6.89 | 3,637,880 |
| 09 Apr 2024 | 6.86 | 7.04 | 6.80 | 7.04 | 7.04 | 3,527,338 |
| 08 Apr 2024 | 7.09 | 7.09 | 6.84 | 6.86 | 6.86 | 3,496,925 |
| 03 Apr 2024 | 7.05 | 7.18 | 6.98 | 7.09 | 7.09 | 5,254,951 |
| 02 Apr 2024 | 7.10 | 7.10 | 7.00 | 7.03 | 7.03 | 3,046,842 |
| 01 Apr 2024 | 7.08 | 7.08 | 6.97 | 7.01 | 7.01 | 4,777,932 |
| 29 Mar 2024 | 6.75 | 6.98 | 6.70 | 6.97 | 6.97 | 2,850,103 |
| 28 Mar 2024 | 6.61 | 6.85 | 6.54 | 6.76 | 6.76 | 4,346,904 |
| 27 Mar 2024 | 6.73 | 6.77 | 6.60 | 6.61 | 6.61 | 4,328,500 |
| 26 Mar 2024 | 6.74 | 6.82 | 6.55 | 6.73 | 6.73 | 5,095,585 |
| 25 Mar 2024 | 6.95 | 7.00 | 6.71 | 6.73 | 6.73 | 6,487,079 |
| 22 Mar 2024 | 7.18 | 7.18 | 6.96 | 7.04 | 7.04 | 4,738,700 |
| 21 Mar 2024 | 7.17 | 7.21 | 7.10 | 7.18 | 7.18 | 3,712,110 |
| 20 Mar 2024 | 7.09 | 7.17 | 7.05 | 7.15 | 7.15 | 5,121,100 |
| 19 Mar 2024 | 7.06 | 7.16 | 7.04 | 7.09 | 7.09 | 4,424,641 |
| 18 Mar 2024 | 7.11 | 7.17 | 6.85 | 7.05 | 7.05 | 6,674,054 |
| 15 Mar 2024 | 6.68 | 6.83 | 6.64 | 6.82 | 6.82 | 3,627,704 |
| 14 Mar 2024 | 6.73 | 6.81 | 6.61 | 6.70 | 6.70 | 3,773,980 |
| 13 Mar 2024 | 6.75 | 6.81 | 6.63 | 6.70 | 6.70 | 4,181,866 |
| 12 Mar 2024 | 6.53 | 6.81 | 6.52 | 6.77 | 6.77 | 6,066,246 |
| 11 Mar 2024 | 6.36 | 6.50 | 6.35 | 6.50 | 6.50 | 3,600,758 |
| 08 Mar 2024 | 6.28 | 6.38 | 6.27 | 6.34 | 6.34 | 2,888,375 |
| 07 Mar 2024 | 6.39 | 6.44 | 6.27 | 6.27 | 6.27 | 3,844,596 |
| 06 Mar 2024 | 6.36 | 6.41 | 6.27 | 6.38 | 6.38 | 3,108,400 |
| 05 Mar 2024 | 6.56 | 6.56 | 6.30 | 6.35 | 6.35 | 3,962,176 |
| 04 Mar 2024 | 6.45 | 6.56 | 6.39 | 6.55 | 6.55 | 5,775,951 |
| 01 Mar 2024 | 6.41 | 6.45 | 6.33 | 6.43 | 6.43 | 4,537,726 |
| 29 Feb 2024 | 6.14 | 6.41 | 6.10 | 6.41 | 6.41 | 8,042,486 |
| 28 Feb 2024 | 6.81 | 6.94 | 6.13 | 6.17 | 6.17 | 11,151,856 |
| 27 Feb 2024 | 6.81 | 6.82 | 6.70 | 6.78 | 6.78 | 5,431,366 |
| 26 Feb 2024 | 6.56 | 6.90 | 6.53 | 6.74 | 6.74 | 8,981,070 |
| 23 Feb 2024 | 6.33 | 6.54 | 6.24 | 6.53 | 6.53 | 7,240,274 |
| 22 Feb 2024 | 6.21 | 6.31 | 6.11 | 6.29 | 6.29 | 7,421,155 |
| 21 Feb 2024 | 5.95 | 6.39 | 5.93 | 6.08 | 6.08 | 8,166,176 |
| 20 Feb 2024 | 5.74 | 6.08 | 5.66 | 6.01 | 6.01 | 8,632,847 |
| 19 Feb 2024 | 5.69 | 5.99 | 5.61 | 5.79 | 5.79 | 12,330,310 |
| 08 Feb 2024 | 5.08 | 5.53 | 4.96 | 5.53 | 5.53 | 13,506,190 |
| 07 Feb 2024 | 5.39 | 5.40 | 4.94 | 5.03 | 5.03 | 15,882,354 |
| 06 Feb 2024 | 5.01 | 5.72 | 4.97 | 5.39 | 5.39 | 16,498,366 |
| 05 Feb 2024 | 6.05 | 6.06 | 5.50 | 5.50 | 5.50 | 8,290,542 |
| 02 Feb 2024 | 6.67 | 6.73 | 5.92 | 6.11 | 6.11 | 7,528,053 |
| 01 Feb 2024 | 6.59 | 6.68 | 6.37 | 6.57 | 6.57 | 5,718,125 |
| 31 Jan 2024 | 7.23 | 7.23 | 6.68 | 6.70 | 6.70 | 5,449,615 |
| 30 Jan 2024 | 7.39 | 7.51 | 7.10 | 7.13 | 7.13 | 4,325,800 |
| 29 Jan 2024 | 7.84 | 7.86 | 7.43 | 7.46 | 7.46 | 4,419,055 |
| 26 Jan 2024 | 7.77 | 7.97 | 7.67 | 7.82 | 7.82 | 4,261,195 |
| 25 Jan 2024 | 7.37 | 7.71 | 7.34 | 7.71 | 7.71 | 4,966,704 |
| 24 Jan 2024 | 7.34 | 7.54 | 7.10 | 7.37 | 7.37 | 4,667,840 |
| 23 Jan 2024 | 7.39 | 7.50 | 7.17 | 7.34 | 7.34 | 5,933,790 |
| 22 Jan 2024 | 8.02 | 8.08 | 7.40 | 7.45 | 7.45 | 6,131,545 |
| 19 Jan 2024 | 8.16 | 8.24 | 8.03 | 8.09 | 8.09 | 3,761,300 |
| 18 Jan 2024 | 8.33 | 8.33 | 7.89 | 8.13 | 8.13 | 5,190,982 |
| 17 Jan 2024 | 8.56 | 8.58 | 8.34 | 8.35 | 8.35 | 3,195,672 |
| 16 Jan 2024 | 8.53 | 8.61 | 8.42 | 8.52 | 8.52 | 3,181,300 |
| 15 Jan 2024 | 8.47 | 8.63 | 8.44 | 8.54 | 8.54 | 3,292,420 |
| 12 Jan 2024 | 8.61 | 8.66 | 8.49 | 8.51 | 8.51 | 2,988,300 |
| 11 Jan 2024 | 8.44 | 8.60 | 8.44 | 8.57 | 8.57 | 4,015,151 |
| 10 Jan 2024 | 8.57 | 8.68 | 8.45 | 8.46 | 8.46 | 4,638,600 |
| 09 Jan 2024 | 8.76 | 8.86 | 8.36 | 8.61 | 8.61 | 6,447,212 |
| 08 Jan 2024 | 8.76 | 8.87 | 8.61 | 8.61 | 8.61 | 4,722,328 |
| 05 Jan 2024 | 8.89 | 8.97 | 8.74 | 8.79 | 8.79 | 3,556,183 |
| 04 Jan 2024 | 8.90 | 8.96 | 8.85 | 8.89 | 8.89 | 3,006,626 |
| 03 Jan 2024 | 8.91 | 9.05 | 8.83 | 8.95 | 8.95 | 5,219,234 |
| 02 Jan 2024 | 8.75 | 8.96 | 8.73 | 8.95 | 8.95 | 6,832,793 |
| 29 Dec 2023 | 8.44 | 8.76 | 8.40 | 8.76 | 8.76 | 4,036,072 |
| 28 Dec 2023 | 8.35 | 8.45 | 8.25 | 8.40 | 8.40 | 2,967,220 |
| 27 Dec 2023 | 8.32 | 8.41 | 8.23 | 8.35 | 8.35 | 2,199,400 |
| 26 Dec 2023 | 8.39 | 8.44 | 8.30 | 8.32 | 8.32 | 1,846,916 |
| 25 Dec 2023 | 8.42 | 8.48 | 8.33 | 8.41 | 8.41 | 2,236,232 |
| 22 Dec 2023 | 8.62 | 8.62 | 8.40 | 8.44 | 8.44 | 3,139,225 |
| 21 Dec 2023 | 8.53 | 8.63 | 8.40 | 8.62 | 8.62 | 3,626,548 |
| 20 Dec 2023 | 8.59 | 8.75 | 8.53 | 8.59 | 8.59 | 2,530,889 |
| 19 Dec 2023 | 8.59 | 8.66 | 8.45 | 8.59 | 8.59 | 2,923,563 |
| 18 Dec 2023 | 8.68 | 8.73 | 8.58 | 8.60 | 8.60 | 2,780,577 |
| 15 Dec 2023 | 8.67 | 8.73 | 8.61 | 8.69 | 8.69 | 3,034,490 |
| 14 Dec 2023 | 8.65 | 8.82 | 8.65 | 8.67 | 8.67 | 2,453,950 |
| 13 Dec 2023 | 8.62 | 8.83 | 8.54 | 8.72 | 8.72 | 3,678,733 |
| 12 Dec 2023 | 8.63 | 8.68 | 8.50 | 8.60 | 8.60 | 2,806,653 |
| 11 Dec 2023 | 8.55 | 8.65 | 8.43 | 8.60 | 8.60 | 5,104,986 |
| 08 Dec 2023 | 8.82 | 8.90 | 8.53 | 8.55 | 8.55 | 4,868,876 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.