Anhui Heli Co.,Ltd. (600761.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 22.44 | 23.48 | 22.07 | 23.42 | 23.42 | 21,134,379 |
| 17 June 2024 | 22.41 | 22.54 | 22.16 | 22.35 | 22.35 | 11,060,536 |
| 14 June 2024 | 22.62 | 22.93 | 22.21 | 22.50 | 22.50 | 16,289,145 |
| 13 June 2024 | 23.04 | 23.33 | 22.48 | 22.74 | 22.74 | 12,862,586 |
| 12 June 2024 | 23.05 | 23.30 | 21.80 | 23.14 | 23.14 | 22,375,638 |
| 11 June 2024 | 23.40 | 23.57 | 23.00 | 23.43 | 23.43 | 7,669,993 |
| 07 June 2024 | 23.61 | 24.04 | 23.00 | 23.38 | 23.38 | 14,239,147 |
| 07 June 2024 | 0.6 Dividend | |||||
| 06 June 2024 | 24.07 | 24.53 | 23.99 | 24.15 | 23.55 | 10,670,092 |
| 05 June 2024 | 25.10 | 25.12 | 24.10 | 24.16 | 23.56 | 11,562,651 |
| 04 June 2024 | 24.61 | 25.35 | 24.35 | 25.05 | 24.43 | 18,318,949 |
| 03 June 2024 | 24.36 | 25.08 | 24.13 | 24.86 | 24.24 | 9,879,778 |
| 31 May 2024 | 24.85 | 25.28 | 24.30 | 24.36 | 23.75 | 6,395,210 |
| 30 May 2024 | 24.70 | 25.04 | 24.47 | 24.63 | 24.02 | 5,704,025 |
| 29 May 2024 | 24.86 | 24.94 | 24.58 | 24.83 | 24.21 | 8,169,842 |
| 28 May 2024 | 25.75 | 25.90 | 24.80 | 24.86 | 24.24 | 10,616,001 |
| 27 May 2024 | 25.58 | 25.77 | 24.86 | 25.70 | 25.06 | 13,797,081 |
| 24 May 2024 | 25.18 | 25.95 | 25.13 | 25.73 | 25.09 | 12,754,266 |
| 23 May 2024 | 25.50 | 25.64 | 25.11 | 25.37 | 24.74 | 6,741,885 |
| 22 May 2024 | 26.07 | 26.15 | 25.10 | 25.30 | 24.67 | 13,539,981 |
| 21 May 2024 | 26.00 | 26.65 | 25.95 | 26.26 | 25.61 | 10,164,861 |
| 20 May 2024 | 26.28 | 26.35 | 25.20 | 26.15 | 25.50 | 21,482,012 |
| 17 May 2024 | 26.98 | 27.26 | 26.00 | 26.43 | 25.77 | 11,657,460 |
| 16 May 2024 | 27.54 | 27.96 | 26.82 | 26.95 | 26.28 | 11,400,270 |
| 15 May 2024 | 27.26 | 27.99 | 27.15 | 27.50 | 26.82 | 7,855,486 |
| 14 May 2024 | 27.62 | 27.92 | 27.13 | 27.31 | 26.63 | 9,192,864 |
| 13 May 2024 | 27.50 | 28.50 | 27.10 | 27.70 | 27.01 | 15,979,169 |
| 10 May 2024 | 27.00 | 28.48 | 26.90 | 27.85 | 27.16 | 17,129,213 |
| 09 May 2024 | 25.75 | 27.45 | 25.66 | 27.18 | 26.50 | 19,221,451 |
| 08 May 2024 | 25.58 | 25.88 | 25.30 | 25.45 | 24.82 | 5,889,486 |
| 07 May 2024 | 25.15 | 26.18 | 24.94 | 25.58 | 24.94 | 16,394,509 |
| 06 May 2024 | 24.30 | 25.43 | 23.60 | 25.30 | 24.67 | 18,360,607 |
| 30 Apr 2024 | 23.23 | 24.51 | 23.18 | 24.06 | 23.46 | 16,691,123 |
| 29 Apr 2024 | 23.77 | 24.38 | 22.61 | 23.41 | 22.83 | 31,383,288 |
| 26 Apr 2024 | 23.95 | 24.30 | 23.63 | 23.70 | 23.11 | 14,723,429 |
| 25 Apr 2024 | 24.50 | 24.50 | 23.99 | 24.14 | 23.54 | 10,201,232 |
| 24 Apr 2024 | 23.99 | 24.74 | 23.91 | 24.57 | 23.96 | 11,218,912 |
| 23 Apr 2024 | 24.23 | 24.44 | 23.73 | 23.90 | 23.31 | 14,121,115 |
| 22 Apr 2024 | 25.60 | 25.62 | 24.30 | 24.44 | 23.83 | 17,846,448 |
| 19 Apr 2024 | 24.98 | 25.90 | 24.72 | 25.71 | 25.07 | 15,899,260 |
| 18 Apr 2024 | 24.77 | 25.85 | 24.64 | 24.97 | 24.35 | 21,838,278 |
| 17 Apr 2024 | 22.67 | 25.00 | 22.67 | 24.79 | 24.17 | 19,914,495 |
| 16 Apr 2024 | 23.14 | 23.37 | 22.70 | 22.81 | 22.24 | 14,007,371 |
| 15 Apr 2024 | 22.27 | 23.60 | 22.27 | 23.29 | 22.71 | 21,115,562 |
| 12 Apr 2024 | 22.55 | 22.81 | 22.26 | 22.28 | 21.73 | 12,588,287 |
| 11 Apr 2024 | 21.45 | 23.25 | 21.02 | 22.61 | 22.05 | 21,647,365 |
| 10 Apr 2024 | 21.50 | 21.96 | 21.28 | 21.55 | 21.01 | 10,414,672 |
| 09 Apr 2024 | 21.31 | 21.70 | 21.20 | 21.39 | 20.86 | 7,602,755 |
| 08 Apr 2024 | 21.52 | 21.87 | 21.12 | 21.34 | 20.81 | 8,188,068 |
| 03 Apr 2024 | 21.21 | 21.50 | 21.00 | 21.40 | 20.87 | 9,943,721 |
| 02 Apr 2024 | 21.06 | 21.31 | 20.68 | 21.20 | 20.67 | 10,056,741 |
| 01 Apr 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 20.48 | 11,017,191 |
| 29 Mar 2024 | 19.27 | 19.48 | 19.25 | 19.83 | 19.34 | 2,423,863 |
| 28 Mar 2024 | 19.59 | 19.82 | 19.21 | 19.42 | 18.94 | 10,545,703 |
| 27 Mar 2024 | 20.15 | 20.31 | 19.57 | 19.57 | 19.08 | 6,770,237 |
| 26 Mar 2024 | 20.22 | 20.47 | 19.89 | 20.08 | 19.58 | 8,118,027 |
| 25 Mar 2024 | 19.89 | 20.72 | 19.77 | 20.30 | 19.80 | 11,692,922 |
| 22 Mar 2024 | 19.82 | 20.13 | 19.54 | 19.96 | 19.46 | 9,490,747 |
| 21 Mar 2024 | 20.52 | 20.52 | 19.80 | 19.84 | 19.35 | 9,623,509 |
| 20 Mar 2024 | 20.17 | 20.55 | 20.13 | 20.35 | 19.84 | 5,545,216 |
| 19 Mar 2024 | 20.74 | 20.74 | 20.00 | 20.17 | 19.67 | 12,137,786 |
| 18 Mar 2024 | 20.57 | 21.06 | 20.50 | 20.80 | 20.28 | 8,168,427 |
| 15 Mar 2024 | 20.40 | 20.79 | 20.23 | 20.70 | 20.19 | 9,147,552 |
| 14 Mar 2024 | 20.36 | 20.87 | 20.29 | 20.55 | 20.04 | 8,137,561 |
| 13 Mar 2024 | 20.59 | 20.75 | 20.05 | 20.38 | 19.87 | 11,104,229 |
| 12 Mar 2024 | 21.17 | 21.27 | 20.30 | 20.41 | 19.90 | 11,711,102 |
| 11 Mar 2024 | 21.63 | 21.88 | 20.80 | 21.17 | 20.64 | 10,575,351 |
| 08 Mar 2024 | 21.67 | 21.98 | 21.50 | 21.89 | 21.35 | 6,638,041 |
| 07 Mar 2024 | 21.14 | 21.95 | 21.14 | 21.66 | 21.12 | 11,352,487 |
| 06 Mar 2024 | 20.99 | 21.43 | 20.89 | 21.14 | 20.61 | 7,228,335 |
| 05 Mar 2024 | 21.25 | 21.38 | 20.75 | 20.99 | 20.47 | 9,082,839 |
| 04 Mar 2024 | 21.10 | 21.48 | 20.66 | 21.25 | 20.72 | 10,708,934 |
| 01 Mar 2024 | 21.43 | 21.43 | 20.81 | 21.03 | 20.51 | 7,604,736 |
| 29 Feb 2024 | 20.51 | 21.56 | 20.51 | 21.45 | 20.92 | 12,040,713 |
| 28 Feb 2024 | 20.66 | 21.18 | 20.40 | 20.73 | 20.21 | 12,146,457 |
| 27 Feb 2024 | 20.53 | 21.06 | 20.38 | 20.66 | 20.15 | 7,311,751 |
| 26 Feb 2024 | 20.70 | 21.10 | 20.31 | 20.73 | 20.21 | 9,034,760 |
| 23 Feb 2024 | 21.14 | 21.27 | 19.96 | 20.55 | 20.04 | 14,300,501 |
| 22 Feb 2024 | 21.12 | 21.59 | 20.88 | 21.28 | 20.75 | 9,558,845 |
| 21 Feb 2024 | 20.18 | 21.65 | 20.01 | 21.14 | 20.61 | 13,077,649 |
| 20 Feb 2024 | 19.98 | 20.52 | 19.48 | 20.45 | 19.94 | 11,535,569 |
| 19 Feb 2024 | 19.26 | 20.35 | 19.26 | 20.08 | 19.58 | 13,270,330 |
| 08 Feb 2024 | 19.51 | 20.81 | 19.24 | 19.45 | 18.97 | 13,566,298 |
| 07 Feb 2024 | 18.65 | 19.60 | 18.57 | 19.50 | 19.02 | 10,748,032 |
| 06 Feb 2024 | 17.52 | 18.93 | 17.40 | 18.65 | 18.19 | 10,135,276 |
| 05 Feb 2024 | 17.80 | 18.29 | 17.06 | 17.86 | 17.42 | 9,284,138 |
| 02 Feb 2024 | 17.69 | 18.18 | 17.50 | 17.73 | 17.29 | 7,925,138 |
| 01 Feb 2024 | 17.35 | 18.10 | 17.13 | 17.76 | 17.32 | 7,293,933 |
| 31 Jan 2024 | 17.26 | 18.06 | 16.88 | 17.58 | 17.14 | 9,669,016 |
| 30 Jan 2024 | 17.79 | 17.85 | 17.25 | 17.28 | 16.85 | 6,967,375 |
| 29 Jan 2024 | 18.82 | 18.84 | 17.76 | 17.88 | 17.44 | 10,180,172 |
| 26 Jan 2024 | 18.70 | 19.01 | 18.49 | 18.80 | 18.33 | 6,159,374 |
| 25 Jan 2024 | 18.31 | 18.84 | 18.31 | 18.66 | 18.20 | 4,730,400 |
| 24 Jan 2024 | 18.29 | 18.65 | 17.85 | 18.40 | 17.94 | 4,570,328 |
| 23 Jan 2024 | 18.00 | 18.37 | 17.59 | 18.29 | 17.84 | 5,096,548 |
| 22 Jan 2024 | 18.52 | 18.82 | 17.70 | 17.88 | 17.44 | 6,197,157 |
| 19 Jan 2024 | 18.84 | 18.87 | 18.60 | 18.67 | 18.21 | 3,351,263 |
| 18 Jan 2024 | 18.85 | 18.95 | 18.39 | 18.88 | 18.41 | 5,758,543 |
| 17 Jan 2024 | 19.02 | 19.55 | 18.86 | 18.99 | 18.52 | 8,440,620 |
| 16 Jan 2024 | 19.17 | 19.40 | 18.85 | 19.17 | 18.69 | 6,014,643 |
| *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.