Anhui Conch Cement Limit... (AHCHY)
OTC: AHCHY
· Real-Time Price · USD
15.71
-0.67 (-4.09%)
At close: Aug 14, 2025, 3:59 PM
15.81
0.67%
Pre-market: Aug 14, 2025, 11:31 AM EDT
AHCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.66 | -3.48% | 2,220 |
| Aug 13, 2025 | 16.08 | 16.38 | 15.85 | 16.38 | 16.38 | 3.47% | 3,614 |
| Aug 12, 2025 | 15.85 | 15.96 | 15.82 | 15.83 | 15.83 | -0.38% | 16,422 |
| Aug 11, 2025 | 15.84 | 16.42 | 15.72 | 15.89 | 15.89 | 4.54% | 2,116 |
| Aug 8, 2025 | 15.19 | 15.20 | 15.16 | 15.20 | 15.20 | 3.97% | 6,713 |
| Aug 7, 2025 | 14.61 | 14.63 | 14.58 | 14.62 | 14.62 | 1.32% | 12,608 |
| Aug 6, 2025 | 14.36 | 14.43 | 14.36 | 14.43 | 14.43 | 0.49% | 4,137 |
| Aug 5, 2025 | 14.34 | 14.37 | 14.32 | 14.36 | 14.36 | -0.21% | 17,320 |
| Aug 4, 2025 | 14.33 | 14.40 | 14.33 | 14.39 | 14.39 | 0.42% | 8,200 |
| Aug 1, 2025 | 14.33 | 14.33 | 14.28 | 14.33 | 14.33 | -0.56% | 15,200 |
| Jul 31, 2025 | 14.46 | 14.50 | 14.34 | 14.41 | 14.41 | -3.09% | 17,000 |
| Jul 30, 2025 | 15.24 | 15.57 | 14.87 | 14.87 | 14.87 | -1.00% | 6,500 |
| Jul 29, 2025 | 15.22 | 15.22 | 15.00 | 15.02 | 15.02 | -1.05% | 20,300 |
| Jul 28, 2025 | 15.49 | 15.49 | 15.13 | 15.18 | 15.18 | 0.93% | 8,800 |
| Jul 25, 2025 | 15.04 | 15.04 | 15.01 | 15.04 | 15.04 | -3.40% | 3,844 |
| Jul 24, 2025 | 15.39 | 15.57 | 15.20 | 15.57 | 15.57 | 2.84% | 4,300 |
| Jul 23, 2025 | 15.15 | 15.19 | 15.12 | 15.14 | 15.14 | -4.60% | 6,349 |
| Jul 22, 2025 | 15.76 | 15.88 | 15.76 | 15.87 | 15.87 | 3.19% | 8,905 |
| Jul 21, 2025 | 15.36 | 15.47 | 15.36 | 15.38 | 15.38 | 8.39% | 10,012 |
| Jul 18, 2025 | 14.22 | 14.22 | 14.15 | 14.19 | 14.19 | 0.71% | 6,731 |