Anhui Conch Cement Limit... (AHCHY)
OTC: AHCHY
· Real-Time Price · USD
15.40
-0.02 (-0.13%)
At close: Sep 05, 2025, 3:56 PM
15.50
0.62%
After-hours: Sep 05, 2025, 01:20 PM EDT
AHCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.08 | 16.80 | 15.40 | 15.49 | 15.49 | 0.45% | 2,983 |
| Sep 4, 2025 | 15.75 | 15.75 | 15.07 | 15.42 | 15.42 | 1.45% | 12,400 |
| Sep 3, 2025 | 14.84 | 15.22 | 14.84 | 15.20 | 15.20 | -2.63% | 22,735 |
| Sep 2, 2025 | 15.50 | 15.69 | 15.36 | 15.61 | 15.61 | -0.95% | 39,100 |
| Aug 29, 2025 | 15.45 | 15.76 | 15.38 | 15.76 | 15.76 | 2.67% | 5,600 |
| Aug 28, 2025 | 15.23 | 15.36 | 15.23 | 15.35 | 15.35 | -0.20% | 4,100 |
| Aug 27, 2025 | 15.40 | 15.66 | 15.11 | 15.38 | 15.38 | -5.06% | 6,414 |
| Aug 26, 2025 | 14.95 | 16.20 | 14.95 | 16.20 | 16.20 | 5.06% | 6,727 |
| Aug 25, 2025 | 15.99 | 15.99 | 15.37 | 15.42 | 15.42 | 0.72% | 6,000 |
| Aug 22, 2025 | 15.39 | 15.47 | 15.31 | 15.31 | 15.31 | -3.95% | 3,529 |
| Aug 21, 2025 | 15.62 | 15.94 | 15.32 | 15.94 | 15.94 | -0.93% | 5,025 |
| Aug 20, 2025 | 16.11 | 16.11 | 15.43 | 16.09 | 16.09 | 3.74% | 2,218 |
| Aug 19, 2025 | 15.58 | 15.58 | 15.50 | 15.51 | 15.51 | -1.77% | 5,900 |
| Aug 18, 2025 | 15.80 | 16.41 | 15.74 | 15.79 | 15.79 | 0.25% | 4,610 |
| Aug 15, 2025 | 15.83 | 15.85 | 15.66 | 15.75 | 15.75 | 0.57% | 2,300 |
| Aug 14, 2025 | 15.77 | 15.77 | 15.66 | 15.66 | 15.66 | -4.40% | 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 |