Anhui Expressway Company Limited (SHA:600012)
China
· Delayed Price · Currency is CNY 14.93
-0.28 (-1.84%)
At close: Dec 5, 2025
Anhui Expressway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.29 | 15.29 | 14.86 | 14.93 | 14.93 | -1.84% | 6,473,066 |
| Dec 4, 2025 | 15.27 | 15.43 | 15.20 | 15.21 | 15.21 | -0.26% | 4,681,300 |
| Dec 3, 2025 | 15.12 | 15.35 | 15.06 | 15.25 | 15.25 | 1.19% | 6,546,902 |
| Dec 2, 2025 | 15.05 | 15.33 | 15.02 | 15.07 | 15.07 | 0.13% | 8,210,500 |
| Dec 1, 2025 | 15.37 | 15.39 | 14.78 | 15.05 | 15.05 | -2.21% | 9,418,256 |
| Nov 28, 2025 | 15.61 | 15.69 | 15.24 | 15.39 | 15.39 | -1.41% | 5,095,500 |
| Nov 27, 2025 | 15.43 | 15.69 | 15.22 | 15.61 | 15.61 | 0.97% | 5,687,733 |
| Nov 26, 2025 | 15.68 | 15.90 | 15.35 | 15.46 | 15.46 | -1.34% | 7,166,640 |
| Nov 25, 2025 | 15.23 | 15.80 | 15.20 | 15.67 | 15.67 | 2.55% | 10,064,440 |
| Nov 24, 2025 | 15.30 | 15.40 | 15.15 | 15.28 | 15.28 | 0.07% | 6,816,573 |
| Nov 21, 2025 | 15.40 | 15.49 | 15.23 | 15.27 | 15.27 | -0.26% | 5,685,511 |
| Nov 20, 2025 | 15.24 | 15.47 | 15.17 | 15.31 | 15.31 | 0.39% | 4,543,255 |
| Nov 19, 2025 | 15.34 | 15.47 | 15.21 | 15.25 | 15.25 | -0.65% | 4,709,700 |
| Nov 18, 2025 | 15.08 | 15.50 | 15.01 | 15.35 | 15.35 | 2.33% | 7,627,648 |
| Nov 17, 2025 | 15.35 | 15.35 | 14.82 | 15.00 | 15.00 | -1.64% | 9,080,600 |
| Nov 14, 2025 | 15.50 | 15.55 | 15.22 | 15.25 | 15.25 | -0.78% | 4,935,500 |
| Nov 13, 2025 | 15.59 | 15.73 | 15.22 | 15.37 | 15.37 | -1.85% | 5,972,101 |
| Nov 12, 2025 | 15.72 | 15.80 | 15.47 | 15.66 | 15.66 | 0.19% | 5,289,157 |
| Nov 11, 2025 | 15.48 | 15.75 | 15.41 | 15.63 | 15.63 | 0.71% | 5,817,900 |
| Nov 10, 2025 | 15.45 | 15.53 | 15.24 | 15.52 | 15.52 | 0.91% | 5,759,582 |
| Nov 7, 2025 | 15.55 | 15.70 | 15.35 | 15.38 | 15.38 | -1.54% | 6,489,900 |
| Nov 6, 2025 | 15.55 | 15.79 | 15.48 | 15.62 | 15.62 | -0.64% | 5,730,219 |
| Nov 5, 2025 | 15.70 | 15.80 | 15.46 | 15.72 | 15.72 | 0.26% | 8,407,347 |
| Nov 4, 2025 | 15.29 | 15.75 | 15.18 | 15.68 | 15.68 | 2.82% | 11,559,070 |
| Nov 3, 2025 | 14.99 | 15.35 | 14.88 | 15.25 | 15.25 | 2.21% | 8,919,302 |
| Oct 31, 2025 | 15.09 | 15.17 | 14.82 | 14.92 | 14.92 | -1.06% | 7,407,148 |
| Oct 30, 2025 | 15.12 | 15.25 | 15.04 | 15.08 | 15.08 | -0.66% | 6,180,300 |
| Oct 29, 2025 | 14.89 | 15.36 | 14.78 | 15.18 | 15.18 | 1.00% | 12,164,100 |
| Oct 28, 2025 | 14.76 | 15.08 | 14.72 | 15.03 | 15.03 | 1.97% | 11,321,470 |
| Oct 27, 2025 | 14.76 | 14.93 | 14.54 | 14.74 | 14.74 | -1.01% | 10,857,900 |
| Oct 24, 2025 | 14.60 | 15.09 | 14.44 | 14.89 | 14.89 | 1.50% | 14,072,270 |
| Oct 23, 2025 | 14.78 | 15.00 | 14.57 | 14.67 | 14.67 | -1.21% | 9,137,100 |
| Oct 22, 2025 | 14.25 | 14.97 | 14.21 | 14.85 | 14.85 | 3.77% | 17,442,210 |
| Oct 21, 2025 | 14.68 | 14.76 | 14.29 | 14.31 | 14.31 | -3.11% | 12,814,100 |
| Oct 20, 2025 | 14.80 | 14.94 | 14.46 | 14.77 | 14.77 | -0.61% | 11,528,250 |
| Oct 17, 2025 | 14.56 | 15.00 | 14.45 | 14.86 | 14.86 | 2.06% | 14,457,140 |
| Oct 16, 2025 | 14.38 | 14.63 | 14.31 | 14.56 | 14.56 | 1.32% | 8,001,541 |
| Oct 15, 2025 | 14.39 | 14.97 | 14.30 | 14.37 | 14.37 | -0.76% | 12,998,260 |
| Oct 14, 2025 | 13.84 | 14.50 | 13.77 | 14.48 | 14.48 | 4.25% | 17,752,690 |
| Oct 13, 2025 | 13.28 | 13.96 | 13.28 | 13.89 | 13.89 | 2.74% | 16,621,880 |
| Oct 10, 2025 | 13.22 | 13.52 | 13.18 | 13.52 | 13.52 | 2.19% | 8,430,948 |
| Oct 9, 2025 | 13.30 | 13.30 | 13.10 | 13.23 | 13.23 | -0.75% | 6,237,990 |
| Sep 30, 2025 | 13.51 | 13.55 | 13.28 | 13.33 | 13.33 | -1.77% | 9,691,700 |
| Sep 29, 2025 | 13.32 | 13.67 | 13.21 | 13.57 | 13.57 | 1.95% | 15,128,520 |
| Sep 26, 2025 | 13.09 | 13.38 | 13.03 | 13.31 | 13.31 | 1.06% | 11,160,080 |
| Sep 25, 2025 | 13.20 | 13.22 | 12.88 | 13.17 | 13.17 | -0.15% | 12,085,850 |
| Sep 24, 2025 | 12.86 | 13.31 | 12.84 | 13.19 | 13.19 | 2.09% | 19,568,610 |
| Sep 23, 2025 | 12.82 | 13.03 | 12.73 | 12.92 | 12.92 | 0.23% | 12,091,140 |
| Sep 22, 2025 | 13.04 | 13.07 | 12.81 | 12.89 | 12.89 | -1.23% | 9,265,275 |
| Sep 19, 2025 | 13.00 | 13.10 | 12.77 | 13.05 | 13.05 | 0.38% | 15,706,910 |