An Hui Wenergy Company Limited (SHE:000543)
China
· Delayed Price · Currency is CNY 8.29
+0.09 (1.10%)
At close: Dec 5, 2025
An Hui Wenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.18 | 8.32 | 8.17 | 8.29 | 8.29 | 1.10% | 27,690,831 |
| Dec 4, 2025 | 8.24 | 8.24 | 8.15 | 8.20 | 8.20 | -0.36% | 20,729,890 |
| Dec 3, 2025 | 8.17 | 8.27 | 8.15 | 8.23 | 8.23 | 0.98% | 27,550,700 |
| Dec 2, 2025 | 8.10 | 8.17 | 8.06 | 8.15 | 8.15 | 0.74% | 23,489,970 |
| Dec 1, 2025 | 7.99 | 8.12 | 7.97 | 8.09 | 8.09 | 1.25% | 32,058,370 |
| Nov 28, 2025 | 7.98 | 8.03 | 7.91 | 7.99 | 7.99 | 0.25% | 19,873,730 |
| Nov 27, 2025 | 7.86 | 8.05 | 7.84 | 7.97 | 7.97 | 1.53% | 31,522,480 |
| Nov 26, 2025 | 7.81 | 7.91 | 7.79 | 7.85 | 7.85 | 0.77% | 25,280,810 |
| Nov 25, 2025 | 7.82 | 7.83 | 7.76 | 7.79 | 7.79 | 0.13% | 21,648,360 |
| Nov 24, 2025 | 7.81 | 7.86 | 7.76 | 7.78 | 7.78 | 0.26% | 25,231,690 |
| Nov 21, 2025 | 7.88 | 7.92 | 7.76 | 7.76 | 7.76 | -2.39% | 33,381,480 |
| Nov 20, 2025 | 7.96 | 8.03 | 7.94 | 7.95 | 7.95 | 0.13% | 25,040,590 |
| Nov 19, 2025 | 7.89 | 7.96 | 7.88 | 7.94 | 7.94 | 0.63% | 25,945,590 |
| Nov 18, 2025 | 8.00 | 8.03 | 7.86 | 7.89 | 7.89 | -1.50% | 25,322,390 |
| Nov 17, 2025 | 8.08 | 8.09 | 7.91 | 8.01 | 8.01 | -0.99% | 33,102,700 |
| Nov 14, 2025 | 8.21 | 8.23 | 8.08 | 8.09 | 8.09 | -1.70% | 32,630,610 |
| Nov 13, 2025 | 8.23 | 8.26 | 8.16 | 8.23 | 8.23 | - | 31,696,030 |
| Nov 12, 2025 | 8.32 | 8.32 | 8.18 | 8.23 | 8.23 | -0.72% | 29,525,440 |
| Nov 11, 2025 | 8.36 | 8.37 | 8.26 | 8.29 | 8.29 | -0.60% | 31,981,590 |
| Nov 10, 2025 | 8.37 | 8.40 | 8.29 | 8.34 | 8.34 | -0.24% | 32,830,930 |
| Nov 7, 2025 | 8.39 | 8.53 | 8.35 | 8.36 | 8.36 | -0.83% | 44,316,060 |
| Nov 6, 2025 | 8.31 | 8.49 | 8.31 | 8.43 | 8.43 | 1.81% | 54,557,680 |
| Nov 5, 2025 | 8.21 | 8.36 | 8.14 | 8.28 | 8.28 | 0.24% | 42,297,030 |
| Nov 4, 2025 | 8.29 | 8.40 | 8.20 | 8.26 | 8.26 | -0.48% | 45,090,790 |
| Nov 3, 2025 | 8.20 | 8.37 | 8.20 | 8.30 | 8.30 | 1.34% | 58,906,260 |
| Oct 31, 2025 | 8.50 | 8.54 | 8.18 | 8.19 | 8.19 | -3.31% | 74,878,380 |
| Oct 30, 2025 | 8.61 | 8.65 | 8.46 | 8.47 | 8.47 | -2.31% | 70,189,890 |
| Oct 29, 2025 | 8.61 | 8.75 | 8.51 | 8.67 | 8.67 | 1.17% | 83,544,830 |
| Oct 28, 2025 | 8.74 | 8.85 | 8.54 | 8.57 | 8.57 | -0.92% | 167,388,600 |
| Oct 27, 2025 | 8.20 | 8.65 | 8.17 | 8.65 | 8.65 | 10.05% | 102,680,400 |
| Oct 24, 2025 | 7.86 | 7.89 | 7.75 | 7.86 | 7.86 | - | 39,091,900 |
| Oct 23, 2025 | 7.71 | 7.87 | 7.68 | 7.86 | 7.86 | 2.08% | 39,554,390 |
| Oct 22, 2025 | 7.78 | 7.82 | 7.69 | 7.70 | 7.70 | -1.41% | 30,019,350 |
| Oct 21, 2025 | 7.68 | 7.82 | 7.65 | 7.81 | 7.81 | 1.43% | 44,605,650 |
| Oct 20, 2025 | 7.75 | 7.78 | 7.57 | 7.70 | 7.70 | -0.13% | 45,920,030 |
| Oct 17, 2025 | 7.76 | 7.86 | 7.68 | 7.71 | 7.71 | -0.77% | 42,983,990 |
| Oct 16, 2025 | 7.83 | 7.84 | 7.69 | 7.77 | 7.77 | -0.89% | 48,223,670 |
| Oct 15, 2025 | 7.90 | 8.01 | 7.76 | 7.84 | 7.84 | -1.26% | 68,460,140 |
| Oct 14, 2025 | 7.88 | 8.17 | 7.79 | 7.94 | 7.94 | 2.72% | 107,926,100 |
| Oct 13, 2025 | 7.70 | 7.84 | 7.65 | 7.73 | 7.73 | -1.53% | 76,922,650 |
| Oct 10, 2025 | 7.47 | 7.91 | 7.44 | 7.85 | 7.85 | 5.09% | 120,799,800 |
| Oct 9, 2025 | 7.18 | 7.48 | 7.18 | 7.47 | 7.47 | 5.21% | 100,767,000 |
| Sep 30, 2025 | 7.12 | 7.13 | 7.07 | 7.10 | 7.10 | -0.42% | 22,041,570 |
| Sep 29, 2025 | 7.16 | 7.16 | 7.05 | 7.13 | 7.13 | 0.56% | 34,481,910 |
| Sep 26, 2025 | 7.02 | 7.13 | 7.02 | 7.09 | 7.09 | 0.71% | 28,356,450 |
| Sep 25, 2025 | 7.09 | 7.11 | 7.00 | 7.04 | 7.04 | -0.71% | 35,329,680 |
| Sep 24, 2025 | 7.08 | 7.14 | 7.05 | 7.09 | 7.09 | -0.14% | 22,702,520 |
| Sep 23, 2025 | 7.09 | 7.12 | 7.03 | 7.10 | 7.10 | - | 29,782,310 |
| Sep 22, 2025 | 7.17 | 7.17 | 7.07 | 7.10 | 7.10 | -0.84% | 27,761,280 |
| Sep 19, 2025 | 7.19 | 7.20 | 7.12 | 7.16 | 7.16 | -0.42% | 30,466,040 |